Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 67.50 | 68.24 | 67.07 | 67.96 | 674,313 | +0.35(+0.52%) |
Aug 29, 2019 | 65.79 | 67.67 | 65.51 | 67.61 | 853,532 | +2.07(+3.16%) |
Aug 28, 2019 | 64.95 | 65.58 | 64.43 | 65.53 | 704,375 | +0.60(+0.93%) |
Aug 27, 2019 | 65.59 | 66.37 | 64.70 | 64.93 | 871,714 | -0.19(-0.30%) |
Aug 26, 2019 | 65.02 | 65.56 | 64.41 | 65.13 | 879,587 | +0.75(+1.16%) |
Aug 23, 2019 | 64.82 | 65.64 | 63.08 | 64.38 | 977,203 | -0.37(-0.57%) |
Aug 22, 2019 | 64.06 | 65.02 | 63.84 | 64.75 | 1,001,616 | +0.56(+0.88%) |
Aug 21, 2019 | 64.38 | 64.46 | 63.61 | 64.18 | 851,424 | +0.03(+0.04%) |
Aug 20, 2019 | 64.94 | 65.28 | 64.14 | 64.15 | 1,688,863 | -1.06(-1.63%) |
Aug 19, 2019 | 65.19 | 65.76 | 64.37 | 65.22 | 2,036,274 | +0.47(+0.73%) |
Aug 16, 2019 | 60.00 | 69.83 | 58.96 | 64.75 | 6,618,502 | +4.88(+8.16%) |
Aug 15, 2019 | 59.35 | 60.35 | 58.90 | 59.86 | 585,284 | +0.77(+1.30%) |
Aug 14, 2019 | 59.95 | 60.01 | 58.96 | 59.09 | 685,877 | -1.04(-1.72%) |
Aug 13, 2019 | 60.46 | 61.24 | 59.83 | 60.13 | 594,963 | -0.43(-0.70%) |
Aug 12, 2019 | 60.58 | 60.75 | 59.90 | 60.56 | 565,518 | +0.03(+0.05%) |
Aug 09, 2019 | 60.16 | 61.31 | 59.92 | 60.53 | 990,608 | +0.37(+0.62%) |
Aug 08, 2019 | 58.46 | 60.20 | 57.99 | 60.16 | 1,186,007 | +1.67(+2.85%) |
Aug 07, 2019 | 57.05 | 58.99 | 56.97 | 58.49 | 768,895 | +1.02(+1.77%) |
Aug 06, 2019 | 57.23 | 58.47 | 56.89 | 57.48 | 993,889 | +0.20(+0.36%) |
Aug 05, 2019 | 57.77 | 58.27 | 55.90 | 57.27 | 1,229,893 | -1.03(-1.76%) |
Aug 02, 2019 | 57.45 | 59.21 | 57.13 | 58.30 | 2,196,871 | +0.85(+1.48%) |
Aug 01, 2019 | 52.55 | 57.66 | 51.37 | 57.45 | 2,598,770 | +4.35(+8.19%) |
Jul 31, 2019 | 51.51 | 54.39 | 51.43 | 53.10 | 2,771,206 | +1.42(+2.76%) |
Jul 30, 2019 | 51.24 | 51.76 | 51.07 | 51.68 | 905,425 | +0.31(+0.61%) |
Jul 29, 2019 | 52.04 | 52.06 | 51.31 | 51.36 | 633,878 | -0.28(-0.54%) |
Jul 26, 2019 | 52.39 | 52.43 | 51.23 | 51.64 | 1,728,159 | -0.84(-1.60%) |
Jul 25, 2019 | 55.52 | 55.52 | 52.34 | 52.48 | 899,874 | -3.06(-5.51%) |
Jul 24, 2019 | 55.86 | 55.86 | 55.11 | 55.54 | 996,830 | -0.12(-0.22%) |
Jul 23, 2019 | 54.60 | 55.70 | 53.88 | 55.66 | 1,069,147 | +1.35(+2.49%) |
Jul 22, 2019 | 53.88 | 54.35 | 53.45 | 54.31 | 289,458 | +0.46(+0.86%) |
Jul 19, 2019 | 55.19 | 55.39 | 53.65 | 53.85 | 860,998 | -1.30(-2.37%) |
Jul 18, 2019 | 54.21 | 55.26 | 53.75 | 55.15 | 782,903 | +0.71(+1.31%) |
Jul 17, 2019 | 53.93 | 54.50 | 53.75 | 54.44 | 720,508 | +0.74(+1.38%) |
Jul 16, 2019 | 54.57 | 54.78 | 53.67 | 53.70 | 498,245 | -1.05(-1.91%) |
Jul 15, 2019 | 54.81 | 54.91 | 54.24 | 54.75 | 282,521 | +0.27(+0.49%) |
Jul 12, 2019 | 54.64 | 54.99 | 54.27 | 54.48 | 402,339 | -0.06(-0.10%) |
Jul 11, 2019 | 55.26 | 55.28 | 54.12 | 54.53 | 554,320 | -0.74(-1.34%) |
Jul 10, 2019 | 55.78 | 55.78 | 54.88 | 55.27 | 512,122 | -0.15(-0.27%) |
Jul 09, 2019 | 55.29 | 55.73 | 55.09 | 55.42 | 418,048 | +0.03(+0.05%) |
Jul 08, 2019 | 55.51 | 55.66 | 54.78 | 55.39 | 626,489 | -0.19(-0.33%) |
Jul 05, 2019 | 54.87 | 55.69 | 54.25 | 55.58 | 437,796 | +0.38(+0.69%) |
Jul 03, 2019 | 54.90 | 55.79 | 54.81 | 55.20 | 238,463 | +0.36(+0.66%) |
Jul 02, 2019 | 53.28 | 55.06 | 53.09 | 54.84 | 771,545 | +1.74(+3.28%) |
Jul 01, 2019 | 53.87 | 53.87 | 52.20 | 53.10 | 635,518 | -0.30(-0.55%) |
Jun 28, 2019 | 52.82 | 53.77 | 52.82 | 53.40 | 1,314,793 | +0.58(+1.10%) |
Jun 27, 2019 | 52.30 | 53.40 | 52.30 | 52.81 | 521,630 | +0.92(+1.76%) |
Jun 26, 2019 | 53.13 | 53.26 | 51.55 | 51.90 | 853,491 | -1.09(-2.06%) |
Jun 25, 2019 | 54.29 | 54.66 | 52.95 | 52.99 | 819,052 | -1.39(-2.56%) |
Jun 24, 2019 | 54.96 | 55.21 | 54.18 | 54.38 | 718,857 | -0.69(-1.25%) |
Jun 21, 2019 | 55.52 | 55.52 | 54.43 | 55.07 | 1,877,469 | -0.69(-1.23%) |
Jun 20, 2019 | 56.62 | 56.91 | 55.64 | 55.76 | 816,946 | -0.47(-0.83%) |
Jun 19, 2019 | 55.53 | 56.54 | 55.33 | 56.23 | 746,701 | +0.51(+0.92%) |
Jun 18, 2019 | 55.58 | 56.30 | 54.89 | 55.71 | 805,842 | +0.51(+0.93%) |
Jun 17, 2019 | 54.00 | 55.47 | 53.99 | 55.20 | 776,619 | +1.15(+2.12%) |
Jun 14, 2019 | 53.55 | 54.16 | 53.23 | 54.05 | 994,044 | +0.21(+0.39%) |
Jun 13, 2019 | 56.56 | 56.58 | 53.22 | 53.84 | 1,186,100 | -1.12(-2.04%) |
Jun 12, 2019 | 54.94 | 55.51 | 54.68 | 54.96 | 692,412 | -0.04(-0.07%) |
Jun 11, 2019 | 55.23 | 55.39 | 54.38 | 55.00 | 561,946 | -0.02(-0.03%) |
Jun 10, 2019 | 54.76 | 55.35 | 54.56 | 55.02 | 633,336 | +0.23(+0.42%) |
Jun 07, 2019 | 54.73 | 55.64 | 54.33 | 54.79 | 948,161 | +0.59(+1.08%) |
Jun 06, 2019 | 54.69 | 54.82 | 54.10 | 54.20 | 849,288 | -0.21(-0.39%) |
Jun 05, 2019 | 53.25 | 54.49 | 52.81 | 54.41 | 1,117,981 | +1.22(+2.29%) |
Jun 04, 2019 | 53.93 | 53.96 | 52.09 | 53.19 | 1,047,697 | -0.61(-1.13%) |