Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 58.86 | 59.35 | 58.29 | 58.45 | 222,712 | -0.08(-0.14%) |
Aug 29, 2019 | 58.32 | 59.14 | 58.32 | 58.53 | 214,109 | +0.93(+1.62%) |
Aug 28, 2019 | 56.47 | 57.98 | 56.03 | 57.60 | 256,797 | +1.07(+1.90%) |
Aug 27, 2019 | 57.88 | 58.34 | 56.39 | 56.53 | 271,272 | -0.78(-1.36%) |
Aug 26, 2019 | 56.91 | 57.42 | 56.41 | 57.31 | 357,662 | +1.12(+1.99%) |
Aug 23, 2019 | 57.37 | 57.59 | 55.89 | 56.19 | 308,310 | -1.64(-2.83%) |
Aug 22, 2019 | 58.58 | 58.87 | 57.54 | 57.83 | 193,308 | -0.55(-0.94%) |
Aug 21, 2019 | 59.03 | 59.03 | 58.33 | 58.37 | 238,237 | -0.14(-0.24%) |
Aug 20, 2019 | 59.28 | 59.28 | 58.43 | 58.52 | 145,053 | -0.93(-1.57%) |
Aug 19, 2019 | 60.08 | 60.23 | 59.40 | 59.45 | 239,417 | -0.01(-0.01%) |
Aug 16, 2019 | 58.09 | 59.61 | 57.91 | 59.46 | 222,824 | +1.79(+3.10%) |
Aug 15, 2019 | 58.64 | 58.87 | 57.44 | 57.67 | 490,793 | -0.82(-1.41%) |
Aug 14, 2019 | 58.75 | 59.36 | 58.13 | 58.49 | 320,198 | -1.35(-2.26%) |
Aug 13, 2019 | 58.47 | 60.21 | 58.47 | 59.84 | 159,006 | +1.20(+2.04%) |
Aug 12, 2019 | 58.60 | 58.95 | 58.45 | 58.64 | 153,321 | -0.39(-0.67%) |
Aug 09, 2019 | 59.52 | 59.63 | 58.83 | 59.03 | 170,638 | -0.81(-1.35%) |
Aug 08, 2019 | 59.07 | 59.98 | 59.07 | 59.84 | 366,338 | +1.28(+2.19%) |
Aug 07, 2019 | 58.08 | 58.81 | 57.50 | 58.56 | 182,681 | +0.20(+0.34%) |
Aug 06, 2019 | 58.03 | 58.43 | 57.15 | 58.36 | 192,898 | +0.34(+0.59%) |
Aug 05, 2019 | 57.72 | 58.32 | 57.28 | 58.02 | 402,834 | -0.89(-1.50%) |
Aug 02, 2019 | 59.32 | 59.55 | 58.78 | 58.91 | 239,362 | -0.86(-1.44%) |
Aug 01, 2019 | 60.71 | 61.05 | 59.56 | 59.77 | 385,559 | -0.91(-1.50%) |
Jul 31, 2019 | 61.93 | 62.00 | 60.31 | 60.68 | 321,132 | -1.03(-1.67%) |
Jul 30, 2019 | 61.47 | 61.76 | 61.30 | 61.71 | 319,983 | -0.26(-0.42%) |
Jul 29, 2019 | 62.17 | 62.51 | 61.78 | 61.97 | 156,834 | -0.15(-0.24%) |
Jul 26, 2019 | 61.68 | 62.34 | 61.31 | 62.12 | 212,997 | +0.53(+0.85%) |
Jul 25, 2019 | 62.53 | 62.66 | 61.49 | 61.60 | 385,588 | -0.94(-1.51%) |
Jul 24, 2019 | 61.79 | 62.81 | 61.64 | 62.54 | 383,685 | +0.40(+0.64%) |
Jul 23, 2019 | 61.69 | 62.83 | 61.69 | 62.14 | 479,033 | +0.99(+1.62%) |
Jul 22, 2019 | 59.76 | 61.80 | 59.43 | 61.15 | 527,596 | +1.51(+2.54%) |
Jul 19, 2019 | 60.25 | 61.42 | 58.08 | 59.64 | 888,051 | -3.36(-5.34%) |
Jul 18, 2019 | 63.46 | 63.46 | 62.52 | 63.00 | 380,051 | -0.45(-0.72%) |
Jul 17, 2019 | 64.25 | 64.25 | 63.31 | 63.46 | 248,842 | -0.83(-1.29%) |
Jul 16, 2019 | 64.62 | 65.05 | 64.16 | 64.29 | 418,089 | -0.37(-0.58%) |
Jul 15, 2019 | 65.57 | 65.61 | 64.00 | 64.66 | 213,454 | -0.80(-1.22%) |
Jul 12, 2019 | 65.23 | 66.01 | 64.80 | 65.46 | 237,038 | +0.30(+0.46%) |
Jul 11, 2019 | 64.95 | 65.17 | 64.31 | 65.16 | 224,363 | +0.20(+0.30%) |
Jul 10, 2019 | 65.36 | 65.73 | 64.44 | 64.96 | 170,299 | +0.01(+0.01%) |
Jul 09, 2019 | 64.31 | 65.02 | 64.08 | 64.95 | 200,883 | +0.28(+0.43%) |
Jul 08, 2019 | 65.51 | 65.63 | 64.58 | 64.68 | 170,608 | -0.88(-1.34%) |
Jul 05, 2019 | 65.52 | 65.72 | 64.60 | 65.56 | 227,714 | -0.40(-0.61%) |
Jul 03, 2019 | 65.69 | 66.09 | 64.99 | 65.96 | 66,393 | +0.56(+0.86%) |
Jul 02, 2019 | 65.27 | 65.85 | 64.98 | 65.40 | 138,893 | +0.16(+0.25%) |
Jul 01, 2019 | 66.01 | 66.01 | 64.80 | 65.24 | 212,671 | -0.17(-0.26%) |
Jun 28, 2019 | 64.46 | 65.51 | 64.14 | 65.41 | 402,403 | +1.13(+1.76%) |
Jun 27, 2019 | 64.14 | 64.61 | 63.83 | 64.28 | 259,998 | +0.37(+0.57%) |
Jun 26, 2019 | 65.06 | 65.06 | 63.59 | 63.91 | 289,777 | -1.15(-1.76%) |
Jun 25, 2019 | 64.87 | 65.48 | 64.61 | 65.06 | 304,060 | +0.20(+0.32%) |
Jun 24, 2019 | 65.24 | 65.81 | 64.83 | 64.86 | 128,590 | -0.22(-0.34%) |
Jun 21, 2019 | 66.25 | 66.42 | 64.58 | 65.08 | 417,682 | -1.64(-2.46%) |
Jun 20, 2019 | 66.13 | 66.81 | 65.37 | 66.72 | 279,533 | +1.47(+2.25%) |
Jun 19, 2019 | 65.98 | 66.23 | 64.86 | 65.25 | 242,803 | -0.80(-1.21%) |
Jun 18, 2019 | 65.84 | 66.89 | 65.53 | 66.05 | 140,435 | +0.60(+0.91%) |
Jun 17, 2019 | 66.20 | 66.20 | 65.27 | 65.45 | 170,605 | -0.76(-1.14%) |
Jun 14, 2019 | 66.39 | 66.87 | 65.97 | 66.21 | 106,611 | -0.35(-0.52%) |
Jun 13, 2019 | 66.71 | 66.95 | 66.11 | 66.56 | 133,981 | +0.25(+0.38%) |
Jun 12, 2019 | 65.72 | 66.34 | 65.65 | 66.31 | 157,513 | +0.77(+1.18%) |
Jun 11, 2019 | 65.64 | 66.38 | 65.11 | 65.53 | 195,532 | +0.58(+0.89%) |
Jun 10, 2019 | 64.70 | 65.40 | 64.54 | 64.95 | 157,499 | +0.21(+0.33%) |
Jun 07, 2019 | 64.14 | 65.27 | 63.62 | 64.74 | 214,345 | +1.02(+1.61%) |
Jun 06, 2019 | 62.80 | 63.92 | 62.80 | 63.72 | 278,705 | +0.90(+1.43%) |
Jun 05, 2019 | 63.14 | 63.39 | 62.25 | 62.82 | 265,613 | -0.29(-0.47%) |
Jun 04, 2019 | 61.06 | 63.14 | 61.06 | 63.11 | 237,996 | +2.51(+4.14%) |