Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 58.34 | 58.34 | 57.13 | 58.00 | 222,602 | +1.27(+2.24%) |
Aug 29, 2019 | 55.93 | 56.91 | 55.49 | 56.72 | 297,773 | +1.72(+3.13%) |
Aug 28, 2019 | 54.30 | 55.25 | 53.80 | 55.01 | 180,866 | +0.46(+0.85%) |
Aug 27, 2019 | 55.44 | 55.91 | 54.37 | 54.54 | 217,462 | +0.32(+0.58%) |
Aug 26, 2019 | 54.48 | 54.74 | 53.90 | 54.22 | 162,578 | +0.71(+1.32%) |
Aug 23, 2019 | 55.42 | 56.89 | 53.16 | 53.52 | 367,095 | -2.30(-4.11%) |
Aug 22, 2019 | 56.80 | 57.07 | 55.48 | 55.81 | 193,887 | -2.32(-4.00%) |
Aug 21, 2019 | 58.39 | 58.39 | 57.43 | 58.14 | 187,177 | +1.49(+2.63%) |
Aug 20, 2019 | 56.87 | 57.32 | 56.38 | 56.65 | 232,052 | +0.41(+0.73%) |
Aug 19, 2019 | 57.63 | 57.70 | 56.13 | 56.24 | 259,918 | +0.62(+1.12%) |
Aug 16, 2019 | 54.96 | 55.93 | 54.86 | 55.62 | 274,676 | +2.23(+4.18%) |
Aug 15, 2019 | 53.80 | 54.02 | 52.64 | 53.39 | 256,874 | +1.03(+1.97%) |
Aug 14, 2019 | 53.91 | 54.30 | 52.31 | 52.36 | 445,093 | -4.91(-8.57%) |
Aug 13, 2019 | 53.97 | 58.17 | 53.69 | 57.26 | 357,836 | +2.12(+3.84%) |
Aug 12, 2019 | 55.19 | 55.73 | 54.75 | 55.14 | 269,887 | -2.20(-3.84%) |
Aug 09, 2019 | 57.99 | 58.24 | 56.59 | 57.35 | 219,482 | -1.77(-2.99%) |
Aug 08, 2019 | 58.14 | 59.23 | 57.74 | 59.11 | 301,964 | +2.08(+3.65%) |
Aug 07, 2019 | 54.53 | 57.15 | 53.90 | 57.03 | 415,047 | +0.78(+1.39%) |
Aug 06, 2019 | 56.85 | 57.14 | 55.30 | 56.25 | 223,906 | +2.19(+4.06%) |
Aug 05, 2019 | 55.80 | 56.00 | 53.16 | 54.06 | 513,563 | -6.75(-11.10%) |
Aug 02, 2019 | 61.86 | 62.25 | 60.19 | 60.81 | 502,658 | -1.92(-3.07%) |
Aug 01, 2019 | 66.64 | 68.08 | 62.11 | 62.73 | 564,013 | -3.84(-5.77%) |
Jul 31, 2019 | 68.91 | 69.07 | 64.20 | 66.57 | 359,538 | -2.48(-3.59%) |
Jul 30, 2019 | 69.13 | 69.35 | 68.49 | 69.05 | 166,379 | -1.68(-2.38%) |
Jul 29, 2019 | 70.42 | 70.82 | 69.73 | 70.73 | 106,336 | -0.39(-0.55%) |
Jul 26, 2019 | 71.49 | 71.68 | 70.61 | 71.12 | 158,156 | +0.32(+0.45%) |
Jul 25, 2019 | 72.22 | 72.22 | 70.36 | 70.81 | 248,220 | -1.79(-2.47%) |
Jul 24, 2019 | 72.01 | 72.78 | 72.01 | 72.60 | 122,000 | +0.24(+0.33%) |
Jul 23, 2019 | 72.26 | 72.49 | 71.56 | 72.36 | 156,007 | +0.20(+0.28%) |
Jul 22, 2019 | 72.55 | 72.88 | 71.99 | 72.15 | 95,274 | +0.06(+0.09%) |
Jul 19, 2019 | 73.74 | 73.81 | 71.91 | 72.09 | 150,840 | -1.35(-1.84%) |
Jul 18, 2019 | 71.75 | 73.48 | 71.75 | 73.44 | 174,518 | +1.64(+2.28%) |
Jul 17, 2019 | 72.60 | 72.85 | 71.71 | 71.80 | 144,993 | -0.71(-0.97%) |
Jul 16, 2019 | 73.25 | 73.73 | 72.44 | 72.51 | 103,616 | -0.49(-0.67%) |
Jul 15, 2019 | 72.94 | 73.33 | 72.73 | 73.00 | 98,532 | +0.93(+1.29%) |
Jul 12, 2019 | 72.22 | 72.32 | 71.29 | 72.07 | 125,987 | +0.07(+0.10%) |
Jul 11, 2019 | 73.18 | 73.20 | 71.45 | 72.00 | 162,769 | -0.46(-0.64%) |
Jul 10, 2019 | 72.80 | 73.53 | 72.27 | 72.46 | 232,766 | +1.85(+2.62%) |
Jul 09, 2019 | 69.52 | 70.84 | 69.52 | 70.61 | 103,234 | -0.67(-0.94%) |
Jul 08, 2019 | 71.22 | 71.59 | 70.80 | 71.28 | 124,707 | -1.29(-1.78%) |
Jul 05, 2019 | 72.70 | 73.07 | 71.55 | 72.57 | 224,862 | -1.64(-2.20%) |
Jul 03, 2019 | 73.65 | 74.21 | 73.28 | 74.21 | 89,944 | -0.55(-0.73%) |
Jul 02, 2019 | 75.13 | 75.17 | 74.06 | 74.76 | 197,047 | -0.58(-0.77%) |
Jul 01, 2019 | 76.63 | 76.86 | 74.46 | 75.33 | 240,541 | +2.74(+3.78%) |
Jun 28, 2019 | 73.00 | 73.09 | 72.08 | 72.59 | 142,556 | -0.38(-0.52%) |
Jun 27, 2019 | 72.53 | 73.09 | 72.14 | 72.97 | 116,813 | +1.47(+2.05%) |
Jun 26, 2019 | 71.14 | 72.27 | 71.09 | 71.50 | 142,848 | +1.95(+2.81%) |
Jun 25, 2019 | 70.94 | 71.12 | 69.35 | 69.55 | 276,529 | -2.33(-3.24%) |
Jun 24, 2019 | 71.99 | 72.33 | 71.61 | 71.88 | 165,174 | -0.03(-0.04%) |
Jun 21, 2019 | 72.11 | 72.53 | 71.64 | 71.91 | 265,775 | -0.88(-1.21%) |
Jun 20, 2019 | 74.22 | 74.35 | 72.06 | 72.79 | 331,037 | +2.81(+4.02%) |
Jun 19, 2019 | 68.61 | 70.85 | 68.07 | 69.98 | 323,120 | +1.78(+2.61%) |
Jun 18, 2019 | 65.57 | 68.54 | 65.57 | 68.20 | 354,806 | +4.70(+7.41%) |
Jun 17, 2019 | 62.97 | 63.89 | 62.97 | 63.49 | 179,756 | +0.64(+1.02%) |
Jun 14, 2019 | 63.74 | 63.77 | 62.82 | 62.85 | 324,416 | -2.19(-3.37%) |
Jun 13, 2019 | 65.65 | 65.88 | 64.41 | 65.05 | 89,594 | -0.23(-0.35%) |
Jun 12, 2019 | 66.02 | 66.16 | 65.01 | 65.28 | 124,260 | -2.14(-3.17%) |
Jun 11, 2019 | 67.86 | 68.15 | 66.99 | 67.42 | 233,341 | +2.08(+3.19%) |
Jun 10, 2019 | 65.06 | 66.19 | 64.70 | 65.34 | 146,979 | +1.94(+3.05%) |
Jun 07, 2019 | 62.96 | 64.87 | 62.91 | 63.40 | 153,676 | +1.36(+2.19%) |
Jun 06, 2019 | 61.78 | 62.37 | 61.23 | 62.04 | 139,231 | +0.14(+0.22%) |
Jun 05, 2019 | 63.54 | 63.72 | 61.40 | 61.90 | 293,917 | -1.35(-2.14%) |
Jun 04, 2019 | 62.34 | 63.52 | 61.83 | 63.25 | 263,239 | +0.12(+0.19%) |