Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 65.84 | 65.84 | 62.80 | 63.05 | 245,000 | -2.57(-3.92%) |
Aug 29, 2019 | 58.94 | 65.79 | 58.89 | 65.62 | 812,524 | +7.45(+12.81%) |
Aug 28, 2019 | 57.27 | 58.88 | 56.75 | 58.17 | 139,912 | +0.67(+1.17%) |
Aug 27, 2019 | 58.77 | 59.39 | 56.71 | 57.50 | 192,148 | -1.04(-1.78%) |
Aug 26, 2019 | 58.95 | 59.09 | 58.30 | 58.54 | 90,308 | +0.20(+0.34%) |
Aug 23, 2019 | 60.84 | 60.93 | 58.08 | 58.34 | 137,100 | -2.46(-4.05%) |
Aug 22, 2019 | 61.59 | 62.09 | 60.37 | 60.80 | 141,842 | -0.70(-1.14%) |
Aug 21, 2019 | 62.11 | 62.56 | 61.04 | 61.50 | 99,781 | +0.16(+0.26%) |
Aug 20, 2019 | 61.58 | 61.80 | 60.58 | 61.34 | 184,842 | -0.28(-0.45%) |
Aug 19, 2019 | 62.71 | 62.71 | 60.88 | 61.62 | 128,073 | +0.05(+0.08%) |
Aug 16, 2019 | 60.73 | 62.15 | 59.76 | 61.57 | 193,100 | +1.05(+1.73%) |
Aug 15, 2019 | 63.96 | 64.62 | 60.10 | 60.52 | 385,374 | -3.65(-5.69%) |
Aug 14, 2019 | 64.70 | 66.13 | 63.88 | 64.17 | 397,034 | -1.29(-1.97%) |
Aug 13, 2019 | 58.50 | 65.58 | 58.50 | 65.46 | 568,432 | +6.53(+11.08%) |
Aug 12, 2019 | 57.40 | 59.03 | 56.72 | 58.93 | 233,624 | +0.71(+1.22%) |
Aug 09, 2019 | 56.07 | 60.65 | 54.13 | 58.22 | 365,300 | +2.93(+5.30%) |
Aug 08, 2019 | 55.44 | 56.85 | 55.03 | 55.29 | 327,241 | +0.42(+0.77%) |
Aug 07, 2019 | 54.49 | 55.59 | 53.61 | 54.87 | 203,311 | -0.26(-0.47%) |
Aug 06, 2019 | 54.07 | 55.28 | 53.89 | 55.13 | 169,330 | +1.50(+2.80%) |
Aug 05, 2019 | 54.83 | 55.35 | 52.49 | 53.63 | 206,853 | -2.14(-3.84%) |
Aug 02, 2019 | 57.23 | 57.81 | 55.15 | 55.77 | 157,800 | -1.64(-2.86%) |
Aug 01, 2019 | 58.99 | 59.84 | 57.11 | 57.41 | 137,236 | -1.62(-2.74%) |
Jul 31, 2019 | 58.68 | 59.99 | 58.39 | 59.03 | 173,159 | +0.60(+1.03%) |
Jul 30, 2019 | 57.51 | 58.83 | 57.31 | 58.43 | 143,477 | +0.77(+1.34%) |
Jul 29, 2019 | 58.98 | 59.23 | 57.12 | 57.66 | 128,322 | -1.20(-2.04%) |
Jul 26, 2019 | 58.48 | 59.56 | 58.44 | 58.86 | 115,200 | +0.59(+1.01%) |
Jul 25, 2019 | 58.81 | 58.81 | 57.71 | 58.27 | 147,331 | -0.55(-0.94%) |
Jul 24, 2019 | 56.72 | 58.84 | 56.57 | 58.82 | 124,965 | +2.12(+3.74%) |
Jul 23, 2019 | 56.20 | 56.85 | 55.63 | 56.70 | 106,041 | +0.62(+1.11%) |
Jul 22, 2019 | 57.23 | 57.55 | 55.52 | 56.08 | 99,627 | -0.89(-1.56%) |
Jul 19, 2019 | 57.86 | 60.00 | 56.92 | 56.97 | 100,300 | -0.96(-1.66%) |
Jul 18, 2019 | 56.68 | 58.37 | 56.68 | 57.93 | 146,083 | +1.15(+2.03%) |
Jul 17, 2019 | 56.86 | 57.15 | 56.63 | 56.78 | 155,462 | -0.09(-0.16%) |
Jul 16, 2019 | 57.87 | 58.09 | 56.86 | 56.87 | 89,990 | -1.11(-1.91%) |
Jul 15, 2019 | 57.52 | 58.08 | 56.80 | 57.98 | 105,941 | +0.63(+1.10%) |
Jul 12, 2019 | 57.55 | 58.30 | 56.56 | 57.35 | 129,400 | -0.38(-0.66%) |
Jul 11, 2019 | 57.58 | 57.79 | 56.98 | 57.73 | 91,296 | +0.55(+0.96%) |
Jul 10, 2019 | 57.58 | 57.91 | 56.84 | 57.18 | 102,558 | +0.00(+0.00%) |
Jul 09, 2019 | 56.16 | 57.20 | 55.64 | 57.18 | 107,668 | +0.48(+0.85%) |
Jul 08, 2019 | 58.13 | 58.35 | 56.21 | 56.70 | 197,530 | -1.70(-2.91%) |
Jul 05, 2019 | 58.21 | 58.68 | 57.61 | 58.40 | 68,900 | -0.30(-0.51%) |
Jul 03, 2019 | 58.87 | 58.89 | 58.00 | 58.70 | 42,000 | +0.14(+0.24%) |
Jul 02, 2019 | 59.49 | 59.63 | 57.87 | 58.56 | 130,984 | -0.75(-1.26%) |
Jul 01, 2019 | 60.10 | 60.12 | 58.49 | 59.31 | 148,351 | -0.01(-0.02%) |
Jun 28, 2019 | 58.80 | 60.16 | 58.19 | 59.32 | 453,900 | +0.67(+1.14%) |
Jun 27, 2019 | 57.87 | 58.71 | 57.82 | 58.65 | 187,405 | +1.09(+1.89%) |
Jun 26, 2019 | 59.02 | 59.02 | 56.76 | 57.56 | 198,788 | -1.23(-2.09%) |
Jun 25, 2019 | 59.16 | 59.29 | 58.46 | 58.79 | 314,272 | -0.16(-0.27%) |
Jun 24, 2019 | 59.12 | 59.42 | 57.90 | 58.95 | 281,629 | -0.32(-0.54%) |
Jun 21, 2019 | 59.02 | 59.36 | 58.01 | 59.27 | 330,900 | +0.01(+0.02%) |
Jun 20, 2019 | 59.59 | 60.53 | 58.88 | 59.26 | 179,698 | +0.46(+0.78%) |
Jun 19, 2019 | 57.06 | 59.02 | 57.06 | 58.80 | 177,479 | +1.66(+2.91%) |
Jun 18, 2019 | 57.58 | 58.16 | 56.90 | 57.14 | 167,363 | -0.08(-0.14%) |
Jun 17, 2019 | 56.32 | 57.34 | 55.99 | 57.22 | 170,264 | +1.13(+2.01%) |
Jun 14, 2019 | 56.18 | 56.92 | 55.84 | 56.09 | 170,200 | -0.05(-0.09%) |
Jun 13, 2019 | 56.76 | 56.76 | 55.57 | 56.14 | 110,259 | -0.24(-0.43%) |
Jun 12, 2019 | 54.68 | 56.44 | 54.30 | 56.38 | 155,260 | +1.66(+3.03%) |
Jun 11, 2019 | 58.01 | 58.01 | 54.01 | 54.72 | 186,681 | -2.54(-4.44%) |
Jun 10, 2019 | 57.10 | 58.19 | 56.61 | 57.26 | 142,479 | +0.95(+1.69%) |
Jun 07, 2019 | 57.60 | 58.14 | 56.10 | 56.31 | 259,700 | -1.05(-1.83%) |
Jun 06, 2019 | 59.61 | 59.96 | 55.70 | 57.36 | 232,101 | -2.27(-3.81%) |
Jun 05, 2019 | 58.32 | 59.99 | 58.04 | 59.63 | 260,566 | +1.63(+2.81%) |
Jun 04, 2019 | 56.77 | 58.09 | 56.71 | 58.00 | 166,444 | +2.05(+3.66%) |