Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 67.22 | 67.56 | 66.09 | 66.53 | 222,647 | -0.48(-0.71%) |
Aug 29, 2019 | 66.64 | 67.44 | 66.58 | 67.00 | 211,206 | +0.88(+1.32%) |
Aug 28, 2019 | 66.57 | 66.89 | 65.82 | 66.13 | 260,126 | -0.93(-1.38%) |
Aug 27, 2019 | 68.51 | 68.72 | 67.01 | 67.05 | 284,728 | -1.09(-1.61%) |
Aug 26, 2019 | 69.14 | 69.22 | 67.66 | 68.15 | 277,856 | -0.64(-0.93%) |
Aug 23, 2019 | 69.29 | 70.89 | 68.67 | 68.78 | 341,205 | -1.05(-1.51%) |
Aug 22, 2019 | 69.52 | 70.07 | 69.07 | 69.84 | 204,575 | +0.52(+0.75%) |
Aug 21, 2019 | 69.31 | 70.20 | 68.73 | 69.32 | 317,513 | +0.61(+0.88%) |
Aug 20, 2019 | 68.93 | 69.23 | 68.29 | 68.72 | 260,367 | -0.26(-0.38%) |
Aug 19, 2019 | 68.72 | 69.54 | 68.62 | 68.97 | 310,395 | +1.14(+1.69%) |
Aug 16, 2019 | 67.96 | 68.39 | 67.35 | 67.83 | 498,546 | +0.55(+0.81%) |
Aug 15, 2019 | 68.38 | 68.83 | 66.80 | 67.28 | 415,569 | -1.04(-1.52%) |
Aug 14, 2019 | 70.25 | 70.32 | 67.79 | 68.32 | 607,726 | -3.31(-4.63%) |
Aug 13, 2019 | 70.68 | 72.53 | 70.08 | 71.63 | 271,929 | +1.12(+1.60%) |
Aug 12, 2019 | 70.88 | 71.89 | 69.75 | 70.51 | 174,273 | -0.82(-1.14%) |
Aug 09, 2019 | 72.05 | 72.05 | 71.09 | 71.32 | 185,171 | -0.80(-1.10%) |
Aug 08, 2019 | 70.77 | 72.19 | 70.74 | 72.12 | 418,348 | +1.97(+2.81%) |
Aug 07, 2019 | 69.63 | 70.28 | 69.40 | 70.15 | 390,787 | -0.18(-0.25%) |
Aug 06, 2019 | 71.31 | 73.01 | 70.24 | 70.33 | 401,703 | -0.31(-0.44%) |
Aug 05, 2019 | 71.70 | 72.18 | 69.65 | 70.64 | 555,728 | -2.29(-3.14%) |
Aug 02, 2019 | 74.02 | 74.30 | 72.44 | 72.93 | 300,982 | -1.54(-2.07%) |
Aug 01, 2019 | 75.27 | 76.19 | 73.69 | 74.48 | 313,003 | -0.79(-1.05%) |
Jul 31, 2019 | 76.52 | 76.62 | 74.35 | 75.27 | 368,538 | -1.22(-1.59%) |
Jul 30, 2019 | 75.91 | 77.03 | 75.72 | 76.49 | 457,235 | +0.20(+0.26%) |
Jul 29, 2019 | 77.85 | 78.48 | 74.45 | 76.29 | 641,095 | -1.40(-1.80%) |
Jul 26, 2019 | 78.11 | 83.97 | 77.01 | 77.69 | 1,499,258 | +6.00(+8.38%) |
Jul 25, 2019 | 73.02 | 73.02 | 71.47 | 71.68 | 715,100 | -1.14(-1.56%) |
Jul 24, 2019 | 72.73 | 73.18 | 71.75 | 72.82 | 1,012,496 | -0.08(-0.11%) |
Jul 23, 2019 | 74.38 | 74.54 | 72.87 | 72.90 | 414,329 | -1.14(-1.54%) |
Jul 22, 2019 | 75.15 | 75.68 | 73.98 | 74.04 | 372,943 | -1.22(-1.62%) |
Jul 19, 2019 | 75.54 | 76.62 | 75.24 | 75.26 | 470,246 | -0.02(-0.03%) |
Jul 18, 2019 | 74.81 | 75.52 | 74.56 | 75.28 | 221,902 | +0.22(+0.29%) |
Jul 17, 2019 | 74.57 | 75.85 | 74.07 | 75.06 | 412,147 | +0.48(+0.64%) |
Jul 16, 2019 | 76.15 | 76.15 | 74.31 | 74.58 | 369,267 | -1.25(-1.65%) |
Jul 15, 2019 | 75.62 | 75.92 | 75.15 | 75.83 | 231,956 | +0.36(+0.47%) |
Jul 12, 2019 | 74.84 | 75.53 | 74.70 | 75.48 | 275,547 | +0.76(+1.02%) |
Jul 11, 2019 | 74.20 | 74.77 | 73.85 | 74.71 | 189,369 | +0.57(+0.78%) |
Jul 10, 2019 | 74.52 | 75.64 | 74.13 | 74.14 | 269,099 | -0.02(-0.03%) |
Jul 09, 2019 | 73.69 | 74.28 | 73.12 | 74.16 | 257,835 | +0.25(+0.34%) |
Jul 08, 2019 | 74.29 | 74.47 | 73.63 | 73.91 | 356,091 | -0.74(-1.00%) |
Jul 05, 2019 | 73.85 | 74.72 | 73.47 | 74.65 | 296,440 | +0.56(+0.76%) |
Jul 03, 2019 | 73.27 | 74.25 | 72.68 | 74.09 | 579,254 | +1.11(+1.52%) |
Jul 02, 2019 | 72.96 | 73.60 | 72.62 | 72.98 | 368,975 | -0.15(-0.20%) |
Jul 01, 2019 | 74.09 | 74.78 | 72.80 | 73.13 | 355,293 | +0.13(+0.18%) |
Jun 28, 2019 | 72.78 | 73.64 | 72.39 | 73.00 | 1,123,384 | +0.64(+0.89%) |
Jun 27, 2019 | 71.71 | 72.71 | 71.62 | 72.35 | 467,583 | +0.76(+1.07%) |
Jun 26, 2019 | 69.84 | 71.75 | 69.84 | 71.59 | 768,047 | +2.13(+3.07%) |
Jun 25, 2019 | 70.35 | 71.23 | 69.04 | 69.46 | 365,621 | -0.90(-1.28%) |
Jun 24, 2019 | 70.75 | 70.75 | 70.13 | 70.36 | 453,535 | -0.19(-0.27%) |
Jun 21, 2019 | 71.58 | 72.32 | 70.36 | 70.55 | 1,011,853 | -1.35(-1.87%) |
Jun 20, 2019 | 71.61 | 72.22 | 71.24 | 71.90 | 534,004 | +1.11(+1.57%) |
Jun 19, 2019 | 70.58 | 71.21 | 70.28 | 70.79 | 466,512 | +0.44(+0.62%) |
Jun 18, 2019 | 70.21 | 72.18 | 70.16 | 70.35 | 565,416 | +1.08(+1.56%) |
Jun 17, 2019 | 68.48 | 70.81 | 68.48 | 69.27 | 720,860 | +1.00(+1.47%) |
Jun 14, 2019 | 69.13 | 69.43 | 67.37 | 68.27 | 637,795 | -1.03(-1.49%) |
Jun 13, 2019 | 70.27 | 70.27 | 69.16 | 69.30 | 375,971 | -0.84(-1.20%) |
Jun 12, 2019 | 70.00 | 70.76 | 69.17 | 70.15 | 464,466 | +0.02(+0.03%) |
Jun 11, 2019 | 72.35 | 72.44 | 70.03 | 70.13 | 390,889 | -1.35(-1.89%) |
Jun 10, 2019 | 71.96 | 72.90 | 71.40 | 71.47 | 307,589 | +0.09(+0.12%) |
Jun 07, 2019 | 71.27 | 72.24 | 71.05 | 71.38 | 337,923 | +0.52(+0.73%) |
Jun 06, 2019 | 71.32 | 71.59 | 70.63 | 70.87 | 299,361 | -0.64(-0.90%) |
Jun 05, 2019 | 72.15 | 72.82 | 70.65 | 71.51 | 339,800 | -0.16(-0.22%) |
Jun 04, 2019 | 69.68 | 71.76 | 69.11 | 71.67 | 427,415 | +2.67(+3.88%) |