Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 66.89 | 67.78 | 66.88 | 67.41 | 148,693 | +0.58(+0.87%) |
Aug 29, 2019 | 67.42 | 67.73 | 66.12 | 66.83 | 176,080 | -0.22(-0.33%) |
Aug 28, 2019 | 66.10 | 67.51 | 65.69 | 67.05 | 250,901 | +0.95(+1.44%) |
Aug 27, 2019 | 66.39 | 67.05 | 65.97 | 66.10 | 231,933 | -0.22(-0.33%) |
Aug 26, 2019 | 65.52 | 66.41 | 65.24 | 66.32 | 225,290 | +1.31(+2.02%) |
Aug 23, 2019 | 66.27 | 66.57 | 64.80 | 65.01 | 194,121 | -1.41(-2.12%) |
Aug 22, 2019 | 67.46 | 67.56 | 66.33 | 66.41 | 247,743 | -1.00(-1.48%) |
Aug 21, 2019 | 67.43 | 67.97 | 67.05 | 67.41 | 183,272 | +0.40(+0.60%) |
Aug 20, 2019 | 67.03 | 67.61 | 66.68 | 67.01 | 214,956 | -0.24(-0.35%) |
Aug 19, 2019 | 68.42 | 68.61 | 67.15 | 67.25 | 274,647 | -0.64(-0.94%) |
Aug 16, 2019 | 66.94 | 68.03 | 66.52 | 67.89 | 319,995 | +1.27(+1.91%) |
Aug 15, 2019 | 65.95 | 66.95 | 65.84 | 66.61 | 149,293 | +0.73(+1.11%) |
Aug 14, 2019 | 66.10 | 66.23 | 65.43 | 65.88 | 182,459 | -0.91(-1.37%) |
Aug 13, 2019 | 66.28 | 67.44 | 66.07 | 66.79 | 149,310 | +0.29(+0.43%) |
Aug 12, 2019 | 66.25 | 66.99 | 65.84 | 66.51 | 109,502 | -0.03(-0.04%) |
Aug 09, 2019 | 66.86 | 67.43 | 66.48 | 66.54 | 182,344 | -0.66(-0.98%) |
Aug 08, 2019 | 65.57 | 67.43 | 65.56 | 67.19 | 199,595 | +1.90(+2.91%) |
Aug 07, 2019 | 64.04 | 65.58 | 63.25 | 65.29 | 182,744 | +1.26(+1.96%) |
Aug 06, 2019 | 63.61 | 64.20 | 62.69 | 64.04 | 293,741 | +0.54(+0.85%) |
Aug 05, 2019 | 63.35 | 64.66 | 62.78 | 63.49 | 289,198 | -0.52(-0.82%) |
Aug 02, 2019 | 63.75 | 64.60 | 63.13 | 64.02 | 339,975 | -0.71(-1.10%) |
Aug 01, 2019 | 65.68 | 66.75 | 64.58 | 64.73 | 216,569 | -0.69(-1.06%) |
Jul 31, 2019 | 65.27 | 65.96 | 64.77 | 65.43 | 350,200 | -0.02(-0.03%) |
Jul 30, 2019 | 65.07 | 65.81 | 64.71 | 65.44 | 217,419 | +0.29(+0.45%) |
Jul 29, 2019 | 65.00 | 65.63 | 64.77 | 65.15 | 191,335 | +0.15(+0.23%) |
Jul 26, 2019 | 64.00 | 65.25 | 64.00 | 65.00 | 282,244 | +0.96(+1.50%) |
Jul 25, 2019 | 64.28 | 64.68 | 63.99 | 64.04 | 269,473 | -0.14(-0.22%) |
Jul 24, 2019 | 64.04 | 64.28 | 63.34 | 64.18 | 232,713 | +0.17(+0.27%) |
Jul 23, 2019 | 64.12 | 64.16 | 63.34 | 64.01 | 171,300 | +0.42(+0.66%) |
Jul 22, 2019 | 63.04 | 64.75 | 63.04 | 63.59 | 301,559 | +0.34(+0.54%) |
Jul 19, 2019 | 61.37 | 64.78 | 60.64 | 63.25 | 736,737 | +4.73(+8.08%) |
Jul 18, 2019 | 57.68 | 58.68 | 57.68 | 58.52 | 186,759 | +0.69(+1.20%) |
Jul 17, 2019 | 57.55 | 58.21 | 57.37 | 57.83 | 143,660 | +0.28(+0.48%) |
Jul 16, 2019 | 57.39 | 57.68 | 57.30 | 57.55 | 154,251 | +0.13(+0.23%) |
Jul 15, 2019 | 57.23 | 57.55 | 56.87 | 57.42 | 186,423 | +0.22(+0.38%) |
Jul 12, 2019 | 56.47 | 57.42 | 56.08 | 57.20 | 180,346 | +0.94(+1.67%) |
Jul 11, 2019 | 56.04 | 56.50 | 55.38 | 56.26 | 268,364 | +0.33(+0.60%) |
Jul 10, 2019 | 55.74 | 56.46 | 55.59 | 55.93 | 107,450 | +0.18(+0.32%) |
Jul 09, 2019 | 55.35 | 55.90 | 55.13 | 55.74 | 180,930 | +0.15(+0.27%) |
Jul 08, 2019 | 55.81 | 56.05 | 55.38 | 55.59 | 164,257 | -0.28(-0.49%) |
Jul 05, 2019 | 56.20 | 56.28 | 55.37 | 55.87 | 110,205 | -0.60(-1.06%) |
Jul 03, 2019 | 55.52 | 56.57 | 55.39 | 56.47 | 74,872 | +1.22(+2.20%) |
Jul 02, 2019 | 55.20 | 55.64 | 54.97 | 55.25 | 146,942 | -0.16(-0.29%) |
Jul 01, 2019 | 55.99 | 56.62 | 55.16 | 55.41 | 170,629 | -0.26(-0.46%) |
Jun 28, 2019 | 55.48 | 56.22 | 55.17 | 55.67 | 466,060 | +0.14(+0.26%) |
Jun 27, 2019 | 54.43 | 55.55 | 54.20 | 55.53 | 212,752 | +1.31(+2.42%) |
Jun 26, 2019 | 54.45 | 55.15 | 53.94 | 54.21 | 203,147 | -0.27(-0.49%) |
Jun 25, 2019 | 55.74 | 55.84 | 54.44 | 54.48 | 335,327 | -1.34(-2.40%) |
Jun 24, 2019 | 56.45 | 56.82 | 55.60 | 55.82 | 205,490 | -0.49(-0.88%) |
Jun 21, 2019 | 56.29 | 56.58 | 56.00 | 56.32 | 240,180 | -0.21(-0.37%) |
Jun 20, 2019 | 56.94 | 57.06 | 56.02 | 56.52 | 173,005 | +0.05(+0.08%) |
Jun 19, 2019 | 55.59 | 56.71 | 55.59 | 56.48 | 129,876 | +0.88(+1.59%) |
Jun 18, 2019 | 55.40 | 55.92 | 55.31 | 55.59 | 146,417 | +0.39(+0.71%) |
Jun 17, 2019 | 55.24 | 56.32 | 54.78 | 55.20 | 289,430 | +0.12(+0.22%) |
Jun 14, 2019 | 55.16 | 55.90 | 54.62 | 55.08 | 89,804 | -0.07(-0.12%) |
Jun 13, 2019 | 56.04 | 56.21 | 54.98 | 55.15 | 245,615 | -0.88(-1.58%) |
Jun 12, 2019 | 55.58 | 56.15 | 55.03 | 56.03 | 155,983 | +0.51(+0.93%) |
Jun 11, 2019 | 55.72 | 55.72 | 54.59 | 55.52 | 250,487 | +0.12(+0.22%) |
Jun 10, 2019 | 54.93 | 55.69 | 54.87 | 55.39 | 110,985 | +0.43(+0.78%) |
Jun 07, 2019 | 55.28 | 55.99 | 54.93 | 54.96 | 128,818 | -0.07(-0.12%) |
Jun 06, 2019 | 54.97 | 55.27 | 54.58 | 55.03 | 133,215 | +0.05(+0.09%) |
Jun 05, 2019 | 53.92 | 55.03 | 53.92 | 54.98 | 172,790 | +1.03(+1.92%) |
Jun 04, 2019 | 52.89 | 54.00 | 52.46 | 53.95 | 159,562 | +1.47(+2.80%) |