Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 58.06 | 59.94 | 58.06 | 58.48 | 1,482,435 | +1.17(+2.05%) |
Aug 29, 2019 | 57.39 | 58.17 | 56.93 | 57.30 | 2,438,270 | +1.11(+1.97%) |
Aug 28, 2019 | 55.95 | 56.59 | 55.54 | 56.19 | 2,420,582 | +0.02(+0.03%) |
Aug 27, 2019 | 58.19 | 58.20 | 56.01 | 56.17 | 1,152,882 | -1.43(-2.48%) |
Aug 26, 2019 | 57.64 | 58.22 | 56.99 | 57.60 | 850,053 | +0.81(+1.43%) |
Aug 23, 2019 | 59.27 | 59.39 | 56.56 | 56.79 | 1,888,751 | -3.10(-5.17%) |
Aug 22, 2019 | 61.30 | 61.69 | 59.39 | 59.89 | 1,953,388 | -2.55(-4.08%) |
Aug 21, 2019 | 61.88 | 62.80 | 61.29 | 62.44 | 1,059,689 | +1.65(+2.71%) |
Aug 20, 2019 | 61.05 | 61.27 | 60.35 | 60.79 | 1,152,590 | -0.71(-1.16%) |
Aug 19, 2019 | 60.83 | 61.89 | 60.57 | 61.50 | 1,465,482 | +1.73(+2.90%) |
Aug 16, 2019 | 59.00 | 60.00 | 58.51 | 59.76 | 1,784,031 | +1.35(+2.32%) |
Aug 15, 2019 | 60.95 | 60.95 | 58.01 | 58.41 | 2,843,735 | -2.49(-4.09%) |
Aug 14, 2019 | 62.96 | 63.42 | 60.64 | 60.90 | 2,203,091 | -3.94(-6.08%) |
Aug 13, 2019 | 63.85 | 67.43 | 63.28 | 64.84 | 1,698,368 | +1.01(+1.59%) |
Aug 12, 2019 | 66.12 | 66.33 | 63.53 | 63.83 | 1,411,106 | -2.72(-4.09%) |
Aug 09, 2019 | 68.11 | 68.52 | 65.74 | 66.55 | 2,309,740 | -3.07(-4.41%) |
Aug 08, 2019 | 70.77 | 70.98 | 66.02 | 69.62 | 4,629,428 | +5.59(+8.73%) |
Aug 07, 2019 | 61.20 | 64.43 | 61.10 | 64.03 | 2,765,758 | +2.03(+3.27%) |
Aug 06, 2019 | 62.33 | 62.52 | 60.72 | 62.00 | 1,827,807 | +0.04(+0.06%) |
Aug 05, 2019 | 63.66 | 63.66 | 60.96 | 61.96 | 2,568,412 | -3.10(-4.76%) |
Aug 02, 2019 | 65.35 | 66.36 | 63.89 | 65.06 | 1,538,595 | -0.86(-1.31%) |
Aug 01, 2019 | 68.73 | 69.52 | 65.52 | 65.92 | 1,656,108 | -3.19(-4.62%) |
Jul 31, 2019 | 69.61 | 70.43 | 68.56 | 69.11 | 1,437,259 | -0.61(-0.87%) |
Jul 30, 2019 | 68.84 | 69.91 | 68.26 | 69.72 | 1,117,213 | +0.48(+0.70%) |
Jul 29, 2019 | 70.45 | 70.72 | 69.13 | 69.24 | 1,134,726 | -1.41(-2.00%) |
Jul 26, 2019 | 70.68 | 71.08 | 69.50 | 70.65 | 982,273 | -0.03(-0.04%) |
Jul 25, 2019 | 70.97 | 71.10 | 70.04 | 70.68 | 824,784 | -0.87(-1.22%) |
Jul 24, 2019 | 70.43 | 71.92 | 70.17 | 71.55 | 904,432 | +0.90(+1.27%) |
Jul 23, 2019 | 69.87 | 70.85 | 69.40 | 70.65 | 864,214 | +1.33(+1.91%) |
Jul 22, 2019 | 70.62 | 71.36 | 69.23 | 69.32 | 1,635,072 | -1.22(-1.73%) |
Jul 19, 2019 | 69.40 | 71.21 | 69.16 | 70.54 | 1,536,273 | +1.39(+2.01%) |
Jul 18, 2019 | 68.66 | 69.53 | 68.56 | 69.15 | 782,396 | +0.34(+0.50%) |
Jul 17, 2019 | 69.17 | 69.20 | 67.95 | 68.81 | 1,162,947 | -0.39(-0.56%) |
Jul 16, 2019 | 68.21 | 69.37 | 67.70 | 69.20 | 1,254,259 | +0.60(+0.87%) |
Jul 15, 2019 | 69.00 | 69.16 | 67.31 | 68.60 | 1,029,712 | -0.20(-0.29%) |
Jul 12, 2019 | 67.07 | 68.97 | 66.84 | 68.80 | 1,343,829 | +1.94(+2.90%) |
Jul 11, 2019 | 66.64 | 67.18 | 66.42 | 66.86 | 858,634 | +0.09(+0.13%) |
Jul 10, 2019 | 67.19 | 67.19 | 66.13 | 66.77 | 1,453,063 | -0.12(-0.18%) |
Jul 09, 2019 | 66.07 | 66.92 | 65.87 | 66.90 | 977,847 | +0.41(+0.61%) |
Jul 08, 2019 | 66.72 | 67.37 | 65.88 | 66.49 | 831,765 | -0.30(-0.45%) |
Jul 05, 2019 | 67.49 | 67.57 | 66.28 | 66.79 | 773,678 | -0.98(-1.44%) |
Jul 03, 2019 | 66.49 | 67.83 | 66.19 | 67.77 | 661,041 | +1.58(+2.39%) |
Jul 02, 2019 | 66.95 | 66.95 | 65.74 | 66.19 | 720,695 | -0.44(-0.65%) |
Jul 01, 2019 | 67.45 | 68.00 | 66.06 | 66.62 | 985,292 | -0.08(-0.11%) |
Jun 28, 2019 | 66.31 | 67.19 | 64.77 | 66.70 | 2,173,985 | +0.84(+1.28%) |
Jun 27, 2019 | 65.94 | 67.23 | 65.78 | 65.86 | 822,211 | +0.34(+0.52%) |
Jun 26, 2019 | 64.62 | 65.74 | 64.43 | 65.51 | 1,321,812 | +1.30(+2.02%) |
Jun 25, 2019 | 64.56 | 64.82 | 63.96 | 64.22 | 1,449,095 | -0.21(-0.32%) |
Jun 24, 2019 | 64.67 | 65.23 | 64.01 | 64.43 | 1,043,015 | -0.31(-0.48%) |
Jun 21, 2019 | 65.37 | 65.49 | 63.71 | 64.74 | 1,994,843 | -1.09(-1.65%) |
Jun 20, 2019 | 66.23 | 66.48 | 64.61 | 65.83 | 2,111,216 | +0.52(+0.80%) |
Jun 19, 2019 | 67.37 | 67.41 | 64.58 | 65.31 | 1,905,874 | -1.73(-2.59%) |
Jun 18, 2019 | 68.05 | 68.65 | 67.00 | 67.04 | 1,298,605 | -0.45(-0.66%) |
Jun 17, 2019 | 66.96 | 68.07 | 66.09 | 67.49 | 1,064,153 | +0.34(+0.51%) |
Jun 14, 2019 | 68.90 | 69.01 | 66.82 | 67.14 | 1,020,592 | -1.78(-2.58%) |
Jun 13, 2019 | 68.30 | 68.94 | 67.75 | 68.92 | 971,835 | +0.90(+1.32%) |
Jun 12, 2019 | 69.15 | 69.68 | 67.87 | 68.03 | 1,449,701 | -1.18(-1.70%) |
Jun 11, 2019 | 68.08 | 69.60 | 67.60 | 69.21 | 2,637,221 | +2.36(+3.52%) |
Jun 10, 2019 | 65.81 | 67.07 | 65.64 | 66.85 | 1,356,827 | +1.74(+2.68%) |
Jun 07, 2019 | 65.00 | 65.63 | 64.32 | 65.11 | 1,391,875 | +0.58(+0.91%) |
Jun 06, 2019 | 63.28 | 64.60 | 63.18 | 64.52 | 1,248,871 | +1.03(+1.62%) |
Jun 05, 2019 | 64.38 | 64.38 | 62.33 | 63.49 | 1,108,161 | -0.16(-0.25%) |
Jun 04, 2019 | 61.67 | 63.68 | 61.67 | 63.65 | 1,541,392 | +2.35(+3.83%) |