Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 65.98 | 65.98 | 65.65 | 65.65 | 400 | +0.64(+0.98%) |
Aug 29, 2019 | 64.00 | 65.19 | 64.00 | 65.01 | 834 | +1.42(+2.23%) |
Aug 28, 2019 | 62.43 | 63.70 | 62.41 | 63.59 | 4,048 | +1.10(+1.76%) |
Aug 27, 2019 | 64.32 | 64.32 | 62.49 | 62.50 | 3,251 | -0.76(-1.20%) |
Aug 26, 2019 | 63.45 | 63.61 | 63.04 | 63.26 | 6,112 | +1.28(+2.06%) |
Aug 23, 2019 | 65.13 | 65.21 | 61.98 | 61.98 | 6,800 | -3.79(-5.76%) |
Aug 22, 2019 | 66.00 | 66.00 | 65.77 | 65.77 | 434 | +0.43(+0.66%) |
Aug 21, 2019 | 65.17 | 65.34 | 65.17 | 65.34 | 1,247 | +1.34(+2.10%) |
Aug 20, 2019 | 65.65 | 65.65 | 64.00 | 64.00 | 2,673 | -1.42(-2.17%) |
Aug 19, 2019 | 64.94 | 65.42 | 64.88 | 65.42 | 2,186 | +1.51(+2.36%) |
Aug 16, 2019 | 63.01 | 63.91 | 63.01 | 63.91 | 1,100 | +1.90(+3.07%) |
Aug 15, 2019 | 62.05 | 62.07 | 61.50 | 62.01 | 2,534 | +0.15(+0.24%) |
Aug 14, 2019 | 63.31 | 63.40 | 61.81 | 61.86 | 8,082 | -3.17(-4.87%) |
Aug 13, 2019 | 63.33 | 65.03 | 63.33 | 65.03 | 368 | +1.38(+2.16%) |
Aug 12, 2019 | 63.32 | 63.65 | 63.32 | 63.65 | 320 | -1.60(-2.46%) |
Aug 09, 2019 | 66.00 | 66.03 | 65.00 | 65.25 | 1,900 | -1.16(-1.75%) |
Aug 08, 2019 | 65.69 | 66.42 | 65.50 | 66.42 | 4,981 | +1.81(+2.80%) |
Aug 07, 2019 | 63.38 | 64.80 | 62.95 | 64.61 | 2,403 | -0.21(-0.32%) |
Aug 06, 2019 | 64.33 | 64.82 | 63.55 | 64.82 | 2,798 | +1.09(+1.71%) |
Aug 05, 2019 | 65.83 | 65.83 | 63.15 | 63.72 | 4,224 | -3.09(-4.63%) |
Aug 02, 2019 | 67.47 | 67.47 | 66.80 | 66.82 | 10,100 | -0.66(-0.97%) |
Aug 01, 2019 | 69.11 | 69.81 | 67.47 | 67.47 | 2,790 | -1.58(-2.29%) |
Jul 31, 2019 | 70.20 | 70.38 | 68.73 | 69.05 | 3,165 | -0.82(-1.17%) |
Jul 30, 2019 | 69.51 | 69.87 | 69.51 | 69.87 | 871 | -0.32(-0.45%) |
Jul 29, 2019 | 70.22 | 70.22 | 70.16 | 70.19 | 452 | -0.21(-0.30%) |
Jul 26, 2019 | 70.08 | 70.40 | 69.99 | 70.40 | 4,300 | +0.64(+0.92%) |
Jul 25, 2019 | 70.89 | 70.89 | 69.69 | 69.75 | 2,153 | -0.75(-1.07%) |
Jul 24, 2019 | 69.75 | 70.51 | 69.75 | 70.51 | 3,734 | +1.03(+1.49%) |
Jul 23, 2019 | 69.34 | 69.47 | 68.65 | 69.47 | 2,224 | +0.83(+1.21%) |
Jul 22, 2019 | 69.18 | 69.65 | 68.62 | 68.64 | 2,089 | -0.61(-0.88%) |
Jul 19, 2019 | 69.95 | 69.95 | 69.25 | 69.25 | 700 | -0.31(-0.45%) |
Jul 18, 2019 | 68.85 | 69.56 | 68.85 | 69.56 | 546 | +0.53(+0.77%) |
Jul 17, 2019 | 70.18 | 70.18 | 69.03 | 69.03 | 3,367 | -0.87(-1.24%) |
Jul 16, 2019 | 70.12 | 70.22 | 69.90 | 69.90 | 1,012 | -0.12(-0.18%) |
Jul 15, 2019 | 70.19 | 70.19 | 69.89 | 70.02 | 1,246 | -0.27(-0.39%) |
Jul 12, 2019 | 69.76 | 70.30 | 69.76 | 70.30 | 500 | +0.57(+0.81%) |
Jul 11, 2019 | 69.80 | 69.80 | 69.47 | 69.73 | 1,917 | +0.01(+0.01%) |
Jul 10, 2019 | 69.32 | 70.22 | 61.61 | 69.72 | 4,413 | +0.12(+0.18%) |
Jul 09, 2019 | 69.80 | 69.80 | 69.32 | 69.60 | 490 | -0.27(-0.38%) |
Jul 08, 2019 | 70.09 | 70.09 | 69.72 | 69.87 | 1,252 | -0.22(-0.32%) |
Jul 05, 2019 | 69.20 | 70.09 | 69.20 | 70.09 | 600 | -0.05(-0.07%) |
Jul 03, 2019 | 69.06 | 70.14 | 69.06 | 70.14 | 1,600 | +1.23(+1.78%) |
Jul 02, 2019 | 68.56 | 68.91 | 68.56 | 68.91 | 1,491 | -0.02(-0.03%) |
Jul 01, 2019 | 69.34 | 69.95 | 68.72 | 68.94 | 7,713 | +0.36(+0.53%) |
Jun 28, 2019 | 67.77 | 68.58 | 67.77 | 68.57 | 1,400 | +1.05(+1.55%) |
Jun 27, 2019 | 67.09 | 67.53 | 67.05 | 67.53 | 2,770 | +0.83(+1.24%) |
Jun 26, 2019 | 67.38 | 67.51 | 66.70 | 66.70 | 11,957 | -0.61(-0.90%) |
Jun 25, 2019 | 67.57 | 67.75 | 67.31 | 67.31 | 2,585 | -0.53(-0.78%) |
Jun 24, 2019 | 68.44 | 68.55 | 67.84 | 67.84 | 5,829 | -0.67(-0.98%) |
Jun 21, 2019 | 67.81 | 68.68 | 67.81 | 68.51 | 3,300 | +0.26(+0.38%) |
Jun 20, 2019 | 67.90 | 68.24 | 67.11 | 68.24 | 2,862 | +1.15(+1.71%) |
Jun 19, 2019 | 66.67 | 67.10 | 66.66 | 67.10 | 4,769 | +0.42(+0.63%) |
Jun 18, 2019 | 66.18 | 66.79 | 66.18 | 66.68 | 10,068 | +0.84(+1.28%) |
Jun 17, 2019 | 65.97 | 66.12 | 65.84 | 65.84 | 5,144 | -0.58(-0.88%) |
Jun 14, 2019 | 66.22 | 66.42 | 66.22 | 66.42 | 3,100 | +0.25(+0.38%) |
Jun 13, 2019 | 66.28 | 66.41 | 65.87 | 66.17 | 4,785 | +0.79(+1.20%) |
Jun 12, 2019 | 65.82 | 65.90 | 65.34 | 65.38 | 5,265 | -0.09(-0.13%) |
Jun 11, 2019 | 66.37 | 66.39 | 65.31 | 65.47 | 5,390 | -0.26(-0.39%) |
Jun 10, 2019 | 66.95 | 66.95 | 65.73 | 65.73 | 5,511 | -0.11(-0.16%) |
Jun 07, 2019 | 66.26 | 66.38 | 65.83 | 65.83 | 3,800 | +0.09(+0.14%) |
Jun 06, 2019 | 65.58 | 66.10 | 64.94 | 65.74 | 8,226 | +0.60(+0.91%) |
Jun 05, 2019 | 64.41 | 65.14 | 64.41 | 65.14 | 1,481 | +0.55(+0.84%) |
Jun 04, 2019 | 63.19 | 64.60 | 63.19 | 64.60 | 13,870 | +2.21(+3.54%) |