Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 63.26 | 63.26 | 60.94 | 61.98 | 189,559 | -0.29(-0.46%) |
Aug 29, 2019 | 61.09 | 62.47 | 60.93 | 62.27 | 261,895 | +3.10(+5.24%) |
Aug 28, 2019 | 56.84 | 60.14 | 56.45 | 59.17 | 473,784 | +2.01(+3.51%) |
Aug 27, 2019 | 61.02 | 61.03 | 57.02 | 57.16 | 208,895 | -2.71(-4.53%) |
Aug 26, 2019 | 59.55 | 59.87 | 58.36 | 59.87 | 152,256 | +1.92(+3.31%) |
Aug 23, 2019 | 62.79 | 63.83 | 57.38 | 57.95 | 445,605 | -5.86(-9.18%) |
Aug 22, 2019 | 64.66 | 65.14 | 62.72 | 63.81 | 181,669 | -0.50(-0.78%) |
Aug 21, 2019 | 64.64 | 64.64 | 63.60 | 64.32 | 334,436 | +1.53(+2.44%) |
Aug 20, 2019 | 63.72 | 63.81 | 62.65 | 62.78 | 68,401 | -1.25(-1.95%) |
Aug 19, 2019 | 64.28 | 64.95 | 63.90 | 64.03 | 141,941 | +1.84(+2.96%) |
Aug 16, 2019 | 59.27 | 62.46 | 59.20 | 62.19 | 173,493 | +3.72(+6.36%) |
Aug 15, 2019 | 59.84 | 59.84 | 57.56 | 58.47 | 246,508 | -0.71(-1.20%) |
Aug 14, 2019 | 61.55 | 61.60 | 58.74 | 59.18 | 276,627 | -5.43(-8.41%) |
Aug 13, 2019 | 62.15 | 66.41 | 61.38 | 64.62 | 190,551 | +1.85(+2.95%) |
Aug 12, 2019 | 63.93 | 64.26 | 62.13 | 62.76 | 106,219 | -2.31(-3.54%) |
Aug 09, 2019 | 67.00 | 67.00 | 64.33 | 65.07 | 144,190 | -2.60(-3.85%) |
Aug 08, 2019 | 64.63 | 67.68 | 64.42 | 67.67 | 142,282 | +4.07(+6.40%) |
Aug 07, 2019 | 61.82 | 64.03 | 60.23 | 63.61 | 227,175 | -0.06(-0.09%) |
Aug 06, 2019 | 63.19 | 63.99 | 61.16 | 63.67 | 152,532 | +1.70(+2.75%) |
Aug 05, 2019 | 64.36 | 64.36 | 59.63 | 61.96 | 262,522 | -6.04(-8.88%) |
Aug 02, 2019 | 69.18 | 69.41 | 66.39 | 68.00 | 290,199 | -2.47(-3.51%) |
Aug 01, 2019 | 74.06 | 75.86 | 69.54 | 70.47 | 455,017 | -3.27(-4.43%) |
Jul 31, 2019 | 75.39 | 77.45 | 72.29 | 73.74 | 428,932 | -1.76(-2.33%) |
Jul 30, 2019 | 71.68 | 75.50 | 71.21 | 75.50 | 410,755 | +2.35(+3.21%) |
Jul 29, 2019 | 74.57 | 74.84 | 72.37 | 73.16 | 136,879 | -1.43(-1.92%) |
Jul 26, 2019 | 72.40 | 74.92 | 72.37 | 74.59 | 421,556 | +2.48(+3.44%) |
Jul 25, 2019 | 74.78 | 74.78 | 71.77 | 72.11 | 356,261 | -2.76(-3.69%) |
Jul 24, 2019 | 70.72 | 75.06 | 70.49 | 74.87 | 383,924 | +3.51(+4.92%) |
Jul 23, 2019 | 70.74 | 71.35 | 69.72 | 71.35 | 221,998 | +1.43(+2.04%) |
Jul 22, 2019 | 70.68 | 71.32 | 69.57 | 69.93 | 293,877 | -0.31(-0.44%) |
Jul 19, 2019 | 71.70 | 72.34 | 70.20 | 70.24 | 400,943 | -1.17(-1.64%) |
Jul 18, 2019 | 70.51 | 71.72 | 70.05 | 71.40 | 496,883 | +0.70(+0.99%) |
Jul 17, 2019 | 72.16 | 72.28 | 70.09 | 70.70 | 436,046 | -1.54(-2.14%) |
Jul 16, 2019 | 71.98 | 73.50 | 71.46 | 72.25 | 498,282 | +0.03(+0.04%) |
Jul 15, 2019 | 74.09 | 74.09 | 71.65 | 72.22 | 207,094 | -1.22(-1.66%) |
Jul 12, 2019 | 72.08 | 74.14 | 71.71 | 73.43 | 346,481 | +1.65(+2.30%) |
Jul 11, 2019 | 73.18 | 73.22 | 70.84 | 71.78 | 255,193 | -1.11(-1.52%) |
Jul 10, 2019 | 73.63 | 74.11 | 71.74 | 72.89 | 221,913 | +0.41(+0.56%) |
Jul 09, 2019 | 71.33 | 72.55 | 71.24 | 72.48 | 158,914 | +0.18(+0.25%) |
Jul 08, 2019 | 73.68 | 73.98 | 71.80 | 72.30 | 170,179 | -2.12(-2.85%) |
Jul 05, 2019 | 72.68 | 74.42 | 71.80 | 74.42 | 226,642 | +0.61(+0.83%) |
Jul 03, 2019 | 72.87 | 73.84 | 72.27 | 73.81 | 156,820 | +1.46(+2.02%) |
Jul 02, 2019 | 73.50 | 73.62 | 71.09 | 72.34 | 306,328 | -1.34(-1.81%) |
Jul 01, 2019 | 75.64 | 76.34 | 72.39 | 73.68 | 266,021 | +0.79(+1.09%) |
Jun 28, 2019 | 70.67 | 73.48 | 70.67 | 72.89 | 582,621 | +2.53(+3.60%) |
Jun 27, 2019 | 67.05 | 70.40 | 67.05 | 70.36 | 297,672 | +3.76(+5.65%) |
Jun 26, 2019 | 67.69 | 68.42 | 66.48 | 66.59 | 261,572 | -0.37(-0.55%) |
Jun 25, 2019 | 68.54 | 68.81 | 66.86 | 66.96 | 301,690 | -1.30(-1.90%) |
Jun 24, 2019 | 71.39 | 71.42 | 68.19 | 68.26 | 341,437 | -2.56(-3.62%) |
Jun 21, 2019 | 72.44 | 72.44 | 70.38 | 70.82 | 219,771 | -1.96(-2.69%) |
Jun 20, 2019 | 73.86 | 74.05 | 71.72 | 72.78 | 278,212 | +1.00(+1.39%) |
Jun 19, 2019 | 71.22 | 71.97 | 70.38 | 71.78 | 255,721 | +0.81(+1.14%) |
Jun 18, 2019 | 70.09 | 72.55 | 69.76 | 70.97 | 511,956 | +2.27(+3.30%) |
Jun 17, 2019 | 68.12 | 69.46 | 68.04 | 68.70 | 121,953 | +1.36(+2.01%) |
Jun 14, 2019 | 68.85 | 68.91 | 67.28 | 67.35 | 213,001 | -1.73(-2.51%) |
Jun 13, 2019 | 68.08 | 69.22 | 67.53 | 69.08 | 444,548 | +2.10(+3.13%) |
Jun 12, 2019 | 66.59 | 67.41 | 65.91 | 66.98 | 248,646 | +0.16(+0.24%) |
Jun 11, 2019 | 68.97 | 69.30 | 65.86 | 66.82 | 341,442 | -0.62(-0.92%) |
Jun 10, 2019 | 67.09 | 69.22 | 67.09 | 67.45 | 303,724 | +1.22(+1.84%) |
Jun 07, 2019 | 65.59 | 67.06 | 65.22 | 66.23 | 447,727 | +1.28(+1.97%) |
Jun 06, 2019 | 65.31 | 65.80 | 62.94 | 64.95 | 348,927 | -0.43(-0.65%) |
Jun 05, 2019 | 66.21 | 66.34 | 63.43 | 65.38 | 402,543 | -0.06(-0.09%) |
Jun 04, 2019 | 62.60 | 65.56 | 62.27 | 65.44 | 363,379 | +4.67(+7.69%) |