Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 68.10 | 69.10 | 65.90 | 68.30 | 64,390 | +0.40(+0.59%) |
Aug 29, 2019 | 65.80 | 68.30 | 65.10 | 67.90 | 47,764 | +2.70(+4.14%) |
Aug 28, 2019 | 64.20 | 67.20 | 63.30 | 65.20 | 33,794 | +0.80(+1.24%) |
Aug 27, 2019 | 68.70 | 69.30 | 61.30 | 64.40 | 101,519 | -4.00(-5.85%) |
Aug 26, 2019 | 67.20 | 68.90 | 66.10 | 68.40 | 79,477 | +2.60(+3.95%) |
Aug 23, 2019 | 68.90 | 70.30 | 65.60 | 65.80 | 58,100 | -4.20(-6.00%) |
Aug 22, 2019 | 71.50 | 72.80 | 69.90 | 70.00 | 60,011 | -1.10(-1.55%) |
Aug 21, 2019 | 68.30 | 73.70 | 66.90 | 71.10 | 65,901 | +3.00(+4.41%) |
Aug 20, 2019 | 68.50 | 69.15 | 66.80 | 68.10 | 57,019 | -0.90(-1.30%) |
Aug 19, 2019 | 69.30 | 71.10 | 67.40 | 69.00 | 74,967 | -0.20(-0.29%) |
Aug 16, 2019 | 64.50 | 69.90 | 64.40 | 69.20 | 58,650 | +5.10(+7.96%) |
Aug 15, 2019 | 65.40 | 65.90 | 63.10 | 64.10 | 78,730 | -1.30(-1.99%) |
Aug 14, 2019 | 67.50 | 69.10 | 65.00 | 65.40 | 69,870 | -3.90(-5.63%) |
Aug 13, 2019 | 66.20 | 73.20 | 65.60 | 69.30 | 130,278 | +2.50(+3.74%) |
Aug 12, 2019 | 63.90 | 69.90 | 63.30 | 66.80 | 229,822 | +2.90(+4.54%) |
Aug 09, 2019 | 56.20 | 64.70 | 49.60 | 63.90 | 586,340 | +14.00(+28.06%) |
Aug 08, 2019 | 52.20 | 53.90 | 49.30 | 49.90 | 126,262 | -2.00(-3.85%) |
Aug 07, 2019 | 51.40 | 52.70 | 49.10 | 51.90 | 122,735 | +0.00(+0.00%) |
Aug 06, 2019 | 51.80 | 54.50 | 49.90 | 51.90 | 115,134 | +0.70(+1.37%) |
Aug 05, 2019 | 53.70 | 55.00 | 51.10 | 51.20 | 130,238 | -4.00(-7.25%) |
Aug 02, 2019 | 57.60 | 58.60 | 54.95 | 55.20 | 98,310 | -2.80(-4.83%) |
Aug 01, 2019 | 60.70 | 61.40 | 57.40 | 58.00 | 83,071 | -3.00(-4.92%) |
Jul 31, 2019 | 62.50 | 65.90 | 59.90 | 61.00 | 161,060 | -1.40(-2.24%) |
Jul 30, 2019 | 58.70 | 63.00 | 57.10 | 62.40 | 107,158 | +3.00(+5.05%) |
Jul 29, 2019 | 60.00 | 60.10 | 57.20 | 59.40 | 42,031 | +0.00(+0.00%) |
Jul 26, 2019 | 57.20 | 60.60 | 55.40 | 59.40 | 66,190 | +1.40(+2.41%) |
Jul 25, 2019 | 57.20 | 58.70 | 55.03 | 58.00 | 93,988 | +0.50(+0.87%) |
Jul 24, 2019 | 52.40 | 57.90 | 47.80 | 57.50 | 216,354 | +5.30(+10.15%) |
Jul 23, 2019 | 55.50 | 55.85 | 51.10 | 52.20 | 152,233 | -3.10(-5.61%) |
Jul 22, 2019 | 58.80 | 58.80 | 54.70 | 55.30 | 87,227 | -3.50(-5.95%) |
Jul 19, 2019 | 62.00 | 62.55 | 58.70 | 58.80 | 81,710 | -2.90(-4.70%) |
Jul 18, 2019 | 63.00 | 63.50 | 60.90 | 61.70 | 48,152 | -1.30(-2.06%) |
Jul 17, 2019 | 61.50 | 63.20 | 60.00 | 63.00 | 98,567 | +1.50(+2.44%) |
Jul 16, 2019 | 61.40 | 62.40 | 60.50 | 61.50 | 40,190 | +0.00(+0.00%) |
Jul 15, 2019 | 62.50 | 62.60 | 60.70 | 61.50 | 61,369 | -1.10(-1.76%) |
Jul 12, 2019 | 61.70 | 63.30 | 60.70 | 62.60 | 85,920 | +1.00(+1.62%) |
Jul 11, 2019 | 60.00 | 62.50 | 59.55 | 61.60 | 164,219 | +1.60(+2.67%) |
Jul 10, 2019 | 54.00 | 60.30 | 53.60 | 60.00 | 155,069 | +6.60(+12.36%) |
Jul 09, 2019 | 54.10 | 54.90 | 52.90 | 53.40 | 76,002 | -1.00(-1.84%) |
Jul 08, 2019 | 55.50 | 55.60 | 51.40 | 54.40 | 81,667 | -1.40(-2.51%) |
Jul 05, 2019 | 55.30 | 56.50 | 53.20 | 55.80 | 56,080 | -0.20(-0.36%) |
Jul 03, 2019 | 58.40 | 58.80 | 55.70 | 56.00 | 38,880 | -2.40(-4.11%) |
Jul 02, 2019 | 61.50 | 61.50 | 57.50 | 58.40 | 37,393 | -3.20(-5.19%) |
Jul 01, 2019 | 62.50 | 62.50 | 60.30 | 61.60 | 37,242 | +0.00(+0.00%) |
Jun 28, 2019 | 60.10 | 61.90 | 59.00 | 61.60 | 52,450 | +2.00(+3.36%) |
Jun 27, 2019 | 59.70 | 62.00 | 59.10 | 59.60 | 40,141 | +0.00(+0.00%) |
Jun 26, 2019 | 61.70 | 62.55 | 58.50 | 59.60 | 44,879 | -2.00(-3.25%) |
Jun 25, 2019 | 65.80 | 66.20 | 61.20 | 61.60 | 78,751 | -3.30(-5.08%) |
Jun 24, 2019 | 68.10 | 69.20 | 64.50 | 64.90 | 52,382 | -2.80(-4.14%) |
Jun 21, 2019 | 68.60 | 68.80 | 65.80 | 67.70 | 88,190 | -1.30(-1.88%) |
Jun 20, 2019 | 69.80 | 71.30 | 68.50 | 69.00 | 54,446 | +0.60(+0.88%) |
Jun 19, 2019 | 68.50 | 69.60 | 67.00 | 68.40 | 46,978 | +0.20(+0.29%) |
Jun 18, 2019 | 66.80 | 69.90 | 65.10 | 68.20 | 85,096 | +1.10(+1.64%) |
Jun 17, 2019 | 64.80 | 67.70 | 64.50 | 67.10 | 81,622 | +2.40(+3.71%) |
Jun 14, 2019 | 63.80 | 65.70 | 62.70 | 64.70 | 61,040 | +0.30(+0.47%) |
Jun 13, 2019 | 64.00 | 64.50 | 61.45 | 64.40 | 71,858 | +0.40(+0.63%) |
Jun 12, 2019 | 61.00 | 64.60 | 61.00 | 64.00 | 158,589 | +3.70(+6.14%) |
Jun 11, 2019 | 62.70 | 63.10 | 59.10 | 60.30 | 121,895 | -2.30(-3.67%) |
Jun 10, 2019 | 63.00 | 63.00 | 59.60 | 62.60 | 82,477 | -0.10(-0.16%) |
Jun 07, 2019 | 64.20 | 66.70 | 62.30 | 62.70 | 121,780 | -1.50(-2.34%) |
Jun 06, 2019 | 66.40 | 68.95 | 62.50 | 64.20 | 206,399 | -1.80(-2.73%) |
Jun 05, 2019 | 63.50 | 67.50 | 63.50 | 66.00 | 1,026,943 | +4.70(+7.67%) |
Jun 04, 2019 | 50.20 | 64.40 | 50.00 | 61.30 | 247,735 | +7.00(+12.89%) |