Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 61.20 | 61.69 | 60.18 | 60.79 | 479,331 | +0.39(+0.65%) |
Aug 29, 2019 | 59.69 | 60.62 | 59.67 | 60.40 | 485,243 | +1.41(+2.40%) |
Aug 28, 2019 | 57.10 | 59.31 | 56.78 | 58.99 | 456,972 | +1.59(+2.77%) |
Aug 27, 2019 | 58.09 | 58.70 | 57.24 | 57.39 | 477,469 | +0.31(+0.54%) |
Aug 26, 2019 | 57.46 | 57.77 | 56.48 | 57.08 | 405,172 | +0.68(+1.20%) |
Aug 23, 2019 | 57.71 | 58.32 | 56.21 | 56.41 | 389,428 | -1.94(-3.32%) |
Aug 22, 2019 | 58.26 | 59.01 | 58.15 | 58.35 | 331,474 | -0.75(-1.26%) |
Aug 21, 2019 | 59.01 | 59.31 | 58.55 | 59.09 | 597,297 | +1.86(+3.25%) |
Aug 20, 2019 | 57.55 | 57.70 | 57.03 | 57.23 | 372,432 | -1.04(-1.78%) |
Aug 19, 2019 | 58.68 | 58.92 | 58.03 | 58.27 | 453,855 | +0.32(+0.55%) |
Aug 16, 2019 | 56.37 | 58.28 | 56.36 | 57.96 | 512,827 | +2.23(+4.00%) |
Aug 15, 2019 | 57.14 | 57.17 | 55.19 | 55.73 | 599,148 | -1.51(-2.65%) |
Aug 14, 2019 | 58.34 | 58.34 | 56.76 | 57.24 | 622,241 | -2.61(-4.37%) |
Aug 13, 2019 | 59.15 | 61.13 | 58.88 | 59.86 | 489,432 | +0.85(+1.43%) |
Aug 12, 2019 | 59.70 | 59.82 | 58.94 | 59.01 | 304,156 | -1.12(-1.86%) |
Aug 09, 2019 | 60.77 | 60.89 | 59.73 | 60.13 | 402,765 | -1.22(-1.98%) |
Aug 08, 2019 | 60.84 | 61.68 | 60.77 | 61.35 | 403,729 | +0.95(+1.57%) |
Aug 07, 2019 | 60.24 | 60.61 | 59.12 | 60.40 | 498,093 | +0.25(+0.41%) |
Aug 06, 2019 | 59.97 | 60.43 | 59.37 | 60.15 | 368,422 | +0.72(+1.21%) |
Aug 05, 2019 | 59.74 | 59.87 | 58.52 | 59.43 | 865,004 | -1.74(-2.85%) |
Aug 02, 2019 | 61.10 | 61.45 | 60.22 | 61.17 | 460,692 | -0.34(-0.56%) |
Aug 01, 2019 | 63.73 | 64.04 | 61.00 | 61.51 | 619,245 | -2.01(-3.16%) |
Jul 31, 2019 | 64.42 | 64.71 | 62.93 | 63.52 | 886,695 | -0.39(-0.61%) |
Jul 30, 2019 | 64.06 | 64.24 | 63.54 | 63.91 | 530,493 | -1.48(-2.26%) |
Jul 29, 2019 | 64.86 | 65.79 | 64.27 | 65.39 | 711,007 | +0.00(+0.00%) |
Jul 26, 2019 | 65.91 | 66.06 | 65.16 | 65.39 | 406,627 | -0.26(-0.40%) |
Jul 25, 2019 | 65.92 | 66.22 | 65.36 | 65.65 | 803,529 | -2.17(-3.19%) |
Jul 24, 2019 | 66.19 | 67.89 | 65.69 | 67.82 | 851,421 | +2.26(+3.45%) |
Jul 23, 2019 | 64.98 | 65.65 | 64.49 | 65.56 | 1,100,613 | +2.10(+3.32%) |
Jul 22, 2019 | 64.23 | 64.74 | 63.04 | 63.45 | 767,789 | +0.16(+0.25%) |
Jul 19, 2019 | 63.57 | 65.63 | 63.26 | 63.29 | 1,814,716 | +1.87(+3.04%) |
Jul 18, 2019 | 60.99 | 61.73 | 60.76 | 61.43 | 870,897 | -0.05(-0.09%) |
Jul 17, 2019 | 61.91 | 62.07 | 60.73 | 61.48 | 805,608 | -0.15(-0.24%) |
Jul 16, 2019 | 58.33 | 62.17 | 57.99 | 61.63 | 1,474,702 | +1.21(+2.00%) |
Jul 15, 2019 | 60.67 | 60.71 | 59.38 | 60.42 | 671,662 | +0.51(+0.85%) |
Jul 12, 2019 | 58.98 | 60.19 | 58.87 | 59.91 | 540,655 | +1.66(+2.86%) |
Jul 11, 2019 | 57.86 | 58.38 | 57.59 | 58.25 | 429,787 | -0.41(-0.69%) |
Jul 10, 2019 | 58.57 | 58.96 | 57.84 | 58.65 | 484,795 | +0.48(+0.82%) |
Jul 09, 2019 | 57.60 | 58.43 | 57.53 | 58.18 | 431,464 | -0.25(-0.42%) |
Jul 08, 2019 | 59.35 | 59.63 | 58.07 | 58.42 | 629,870 | -1.22(-2.05%) |
Jul 05, 2019 | 59.30 | 59.89 | 58.89 | 59.65 | 255,789 | +0.07(+0.12%) |
Jul 03, 2019 | 60.57 | 60.88 | 59.38 | 59.58 | 366,078 | +0.05(+0.09%) |
Jul 02, 2019 | 60.92 | 61.07 | 59.42 | 59.52 | 549,212 | -1.53(-2.51%) |
Jul 01, 2019 | 62.62 | 63.05 | 60.87 | 61.06 | 423,140 | -1.02(-1.65%) |
Jun 28, 2019 | 62.27 | 62.85 | 61.94 | 62.08 | 463,078 | +0.01(+0.01%) |
Jun 27, 2019 | 61.22 | 62.20 | 60.94 | 62.07 | 591,721 | +1.26(+2.07%) |
Jun 26, 2019 | 59.92 | 60.88 | 59.77 | 60.81 | 647,110 | +1.32(+2.22%) |
Jun 25, 2019 | 59.47 | 60.16 | 59.43 | 59.49 | 478,007 | -0.10(-0.16%) |
Jun 24, 2019 | 58.95 | 59.82 | 58.41 | 59.59 | 543,046 | +0.33(+0.56%) |
Jun 21, 2019 | 59.94 | 60.17 | 59.25 | 59.25 | 1,327,331 | -0.63(-1.04%) |
Jun 20, 2019 | 59.62 | 60.17 | 59.32 | 59.88 | 690,497 | +1.37(+2.35%) |
Jun 19, 2019 | 59.14 | 59.29 | 58.44 | 58.50 | 478,232 | -0.40(-0.67%) |
Jun 18, 2019 | 57.61 | 60.24 | 57.51 | 58.90 | 895,318 | +1.93(+3.38%) |
Jun 17, 2019 | 57.13 | 57.37 | 56.58 | 56.97 | 2,432,894 | -1.12(-1.92%) |
Jun 14, 2019 | 58.13 | 58.20 | 57.48 | 58.09 | 558,601 | -0.61(-1.03%) |
Jun 13, 2019 | 58.12 | 58.71 | 57.66 | 58.70 | 922,149 | +0.13(+0.23%) |
Jun 12, 2019 | 59.56 | 59.60 | 58.51 | 58.57 | 377,947 | -1.51(-2.52%) |
Jun 11, 2019 | 60.54 | 60.91 | 60.04 | 60.08 | 706,452 | -0.45(-0.74%) |
Jun 10, 2019 | 59.78 | 61.08 | 59.74 | 60.53 | 975,707 | +2.08(+3.55%) |
Jun 07, 2019 | 57.74 | 58.82 | 57.65 | 58.45 | 481,933 | +0.36(+0.62%) |
Jun 06, 2019 | 57.49 | 58.25 | 57.41 | 58.09 | 438,149 | +0.49(+0.86%) |
Jun 05, 2019 | 57.85 | 58.27 | 56.73 | 57.60 | 714,593 | -0.55(-0.94%) |
Jun 04, 2019 | 56.65 | 58.19 | 56.48 | 58.14 | 846,468 | +2.30(+4.11%) |