Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 66.15 | 67.36 | 66.09 | 67.03 | 604,876 | +1.20(+1.82%) |
Aug 29, 2019 | 65.16 | 66.34 | 64.78 | 65.83 | 496,813 | +1.03(+1.59%) |
Aug 28, 2019 | 63.49 | 65.21 | 63.49 | 64.80 | 419,038 | +1.26(+1.98%) |
Aug 27, 2019 | 66.76 | 66.77 | 63.32 | 63.54 | 919,386 | -3.17(-4.76%) |
Aug 26, 2019 | 66.32 | 66.97 | 66.32 | 66.72 | 492,776 | +0.81(+1.22%) |
Aug 23, 2019 | 66.76 | 66.77 | 65.76 | 65.91 | 755,432 | -1.10(-1.64%) |
Aug 22, 2019 | 66.59 | 67.57 | 66.45 | 67.01 | 420,647 | +0.56(+0.85%) |
Aug 21, 2019 | 66.76 | 66.91 | 66.01 | 66.45 | 526,406 | +0.10(+0.16%) |
Aug 20, 2019 | 66.23 | 66.71 | 65.82 | 66.34 | 549,297 | -0.15(-0.22%) |
Aug 19, 2019 | 66.34 | 66.62 | 65.71 | 66.49 | 594,210 | +0.65(+0.99%) |
Aug 16, 2019 | 65.50 | 66.49 | 65.46 | 65.84 | 367,513 | +0.60(+0.92%) |
Aug 15, 2019 | 65.17 | 65.44 | 64.51 | 65.24 | 669,716 | +0.40(+0.62%) |
Aug 14, 2019 | 65.35 | 66.00 | 64.79 | 64.84 | 790,508 | -1.19(-1.80%) |
Aug 13, 2019 | 65.39 | 67.31 | 65.39 | 66.03 | 794,126 | +0.27(+0.41%) |
Aug 12, 2019 | 65.62 | 66.00 | 65.01 | 65.76 | 362,832 | -0.37(-0.56%) |
Aug 09, 2019 | 67.12 | 67.12 | 66.01 | 66.13 | 333,044 | -1.08(-1.60%) |
Aug 08, 2019 | 66.92 | 67.42 | 66.58 | 67.21 | 579,414 | +0.39(+0.58%) |
Aug 07, 2019 | 66.20 | 67.31 | 65.15 | 66.82 | 675,564 | +0.13(+0.20%) |
Aug 06, 2019 | 66.66 | 67.12 | 65.96 | 66.69 | 888,461 | +0.21(+0.31%) |
Aug 05, 2019 | 67.10 | 67.63 | 65.88 | 66.48 | 549,806 | -1.64(-2.41%) |
Aug 02, 2019 | 69.54 | 69.55 | 67.57 | 68.12 | 705,285 | -2.02(-2.88%) |
Aug 01, 2019 | 69.86 | 73.74 | 69.66 | 70.14 | 1,658,713 | +3.10(+4.62%) |
Jul 31, 2019 | 68.62 | 68.62 | 66.72 | 67.05 | 1,377,664 | -1.32(-1.93%) |
Jul 30, 2019 | 68.10 | 68.68 | 67.72 | 68.36 | 1,154,929 | +0.20(+0.29%) |
Jul 29, 2019 | 68.78 | 69.26 | 67.91 | 68.16 | 501,297 | -0.48(-0.70%) |
Jul 26, 2019 | 68.41 | 69.16 | 68.03 | 68.64 | 437,719 | +0.50(+0.74%) |
Jul 25, 2019 | 68.10 | 68.91 | 67.70 | 68.14 | 391,525 | -0.02(-0.03%) |
Jul 24, 2019 | 68.26 | 69.13 | 68.01 | 68.16 | 571,234 | -0.40(-0.58%) |
Jul 23, 2019 | 69.54 | 70.24 | 68.50 | 68.55 | 679,560 | -1.19(-1.70%) |
Jul 22, 2019 | 70.67 | 71.17 | 69.71 | 69.74 | 424,473 | -0.52(-0.74%) |
Jul 19, 2019 | 70.88 | 71.55 | 69.99 | 70.26 | 686,379 | -0.69(-0.97%) |
Jul 18, 2019 | 69.92 | 71.56 | 69.91 | 70.95 | 657,442 | +1.30(+1.87%) |
Jul 17, 2019 | 69.27 | 70.22 | 68.64 | 69.65 | 1,893,344 | +0.41(+0.59%) |
Jul 16, 2019 | 70.17 | 70.19 | 68.90 | 69.24 | 1,166,297 | -0.81(-1.15%) |
Jul 15, 2019 | 71.09 | 71.09 | 69.56 | 70.05 | 403,183 | -0.91(-1.28%) |
Jul 12, 2019 | 69.80 | 71.18 | 69.48 | 70.96 | 1,393,970 | +1.27(+1.82%) |
Jul 11, 2019 | 71.43 | 71.60 | 69.63 | 69.69 | 650,634 | -1.76(-2.46%) |
Jul 10, 2019 | 71.56 | 72.28 | 71.18 | 71.45 | 622,264 | -0.08(-0.11%) |
Jul 09, 2019 | 71.82 | 72.01 | 71.16 | 71.53 | 409,993 | -0.37(-0.52%) |
Jul 08, 2019 | 72.15 | 72.76 | 71.61 | 71.90 | 248,972 | -0.29(-0.41%) |
Jul 05, 2019 | 72.42 | 72.68 | 71.30 | 72.20 | 286,586 | -0.47(-0.64%) |
Jul 03, 2019 | 71.96 | 72.87 | 71.68 | 72.67 | 292,120 | +1.06(+1.48%) |
Jul 02, 2019 | 70.84 | 72.10 | 70.31 | 71.61 | 440,913 | +0.86(+1.21%) |
Jul 01, 2019 | 72.39 | 72.48 | 70.48 | 70.75 | 626,643 | -0.81(-1.13%) |
Jun 28, 2019 | 69.81 | 71.73 | 69.81 | 71.56 | 1,034,064 | +2.01(+2.89%) |
Jun 27, 2019 | 69.32 | 69.87 | 68.82 | 69.55 | 785,681 | +0.17(+0.25%) |
Jun 26, 2019 | 70.39 | 71.11 | 69.37 | 69.38 | 550,006 | -1.15(-1.64%) |
Jun 25, 2019 | 70.13 | 71.61 | 69.75 | 70.53 | 625,728 | +0.31(+0.44%) |
Jun 24, 2019 | 70.74 | 71.42 | 70.07 | 70.22 | 516,319 | -0.28(-0.40%) |
Jun 21, 2019 | 71.27 | 71.79 | 70.49 | 70.50 | 1,279,944 | -1.08(-1.51%) |
Jun 20, 2019 | 70.80 | 71.82 | 70.45 | 71.59 | 336,747 | +1.47(+2.10%) |
Jun 19, 2019 | 71.31 | 71.31 | 70.00 | 70.12 | 509,720 | -0.91(-1.28%) |
Jun 18, 2019 | 70.99 | 71.90 | 70.59 | 71.03 | 506,143 | +0.53(+0.76%) |
Jun 17, 2019 | 70.37 | 70.80 | 70.08 | 70.49 | 603,827 | +0.26(+0.37%) |
Jun 14, 2019 | 70.00 | 70.42 | 69.49 | 70.24 | 495,619 | +0.17(+0.25%) |
Jun 13, 2019 | 70.44 | 70.76 | 69.50 | 70.06 | 599,884 | +0.19(+0.27%) |
Jun 12, 2019 | 69.17 | 70.17 | 69.17 | 69.87 | 705,334 | +0.82(+1.18%) |
Jun 11, 2019 | 69.45 | 69.80 | 68.72 | 69.06 | 802,666 | -0.27(-0.39%) |
Jun 10, 2019 | 69.75 | 70.82 | 69.06 | 69.32 | 619,944 | -0.15(-0.21%) |
Jun 07, 2019 | 69.14 | 69.95 | 69.00 | 69.47 | 513,975 | +0.47(+0.69%) |
Jun 06, 2019 | 69.48 | 69.89 | 68.64 | 69.00 | 732,574 | -0.38(-0.55%) |
Jun 05, 2019 | 69.58 | 69.84 | 68.79 | 69.38 | 791,249 | +0.11(+0.16%) |
Jun 04, 2019 | 68.31 | 69.29 | 68.20 | 69.26 | 874,941 | +1.41(+2.08%) |