Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 58.04 | 58.19 | 56.82 | 57.20 | 503,879 | -0.61(-1.05%) |
Aug 29, 2019 | 57.67 | 58.04 | 57.06 | 57.81 | 349,330 | +0.68(+1.19%) |
Aug 28, 2019 | 55.86 | 57.34 | 55.51 | 57.13 | 388,422 | +0.98(+1.75%) |
Aug 27, 2019 | 57.31 | 57.31 | 56.03 | 56.15 | 640,129 | -0.43(-0.76%) |
Aug 26, 2019 | 55.82 | 56.69 | 55.12 | 56.58 | 527,011 | +1.13(+2.04%) |
Aug 23, 2019 | 57.06 | 57.76 | 55.22 | 55.45 | 483,930 | -2.13(-3.70%) |
Aug 22, 2019 | 57.51 | 58.40 | 57.45 | 57.58 | 469,147 | +0.31(+0.55%) |
Aug 21, 2019 | 57.15 | 57.67 | 57.02 | 57.27 | 426,583 | +0.79(+1.39%) |
Aug 20, 2019 | 57.59 | 57.59 | 56.37 | 56.48 | 460,568 | -0.96(-1.68%) |
Aug 19, 2019 | 58.00 | 58.28 | 57.43 | 57.44 | 479,546 | +0.02(+0.03%) |
Aug 16, 2019 | 55.98 | 57.63 | 55.87 | 57.43 | 624,246 | +1.66(+2.98%) |
Aug 15, 2019 | 57.14 | 57.15 | 55.39 | 55.77 | 439,446 | -1.20(-2.11%) |
Aug 14, 2019 | 56.44 | 57.64 | 56.14 | 56.97 | 986,796 | -0.70(-1.21%) |
Aug 13, 2019 | 56.25 | 57.93 | 55.95 | 57.67 | 375,185 | +1.11(+1.96%) |
Aug 12, 2019 | 57.28 | 57.43 | 56.28 | 56.56 | 395,196 | -1.23(-2.13%) |
Aug 09, 2019 | 58.20 | 59.39 | 57.73 | 57.79 | 807,933 | -0.62(-1.07%) |
Aug 08, 2019 | 57.56 | 58.84 | 57.43 | 58.42 | 595,762 | +1.35(+2.36%) |
Aug 07, 2019 | 56.03 | 57.36 | 55.83 | 57.07 | 579,414 | +0.37(+0.66%) |
Aug 06, 2019 | 55.23 | 56.70 | 54.93 | 56.70 | 709,454 | +1.77(+3.22%) |
Aug 05, 2019 | 54.00 | 55.16 | 53.13 | 54.93 | 971,020 | +0.10(+0.18%) |
Aug 02, 2019 | 55.62 | 56.13 | 54.46 | 54.83 | 580,874 | -1.05(-1.88%) |
Aug 01, 2019 | 56.97 | 58.43 | 55.58 | 55.88 | 776,440 | -0.37(-0.67%) |
Jul 31, 2019 | 56.61 | 57.71 | 55.92 | 56.26 | 779,969 | -0.11(-0.19%) |
Jul 30, 2019 | 55.32 | 56.72 | 53.68 | 56.37 | 835,491 | -0.41(-0.72%) |
Jul 29, 2019 | 56.74 | 56.97 | 55.85 | 56.78 | 712,798 | -0.40(-0.70%) |
Jul 26, 2019 | 56.63 | 57.29 | 55.98 | 57.18 | 644,195 | +1.44(+2.58%) |
Jul 25, 2019 | 61.07 | 61.07 | 54.88 | 55.74 | 1,448,562 | -2.26(-3.89%) |
Jul 24, 2019 | 56.19 | 58.02 | 55.78 | 58.00 | 1,038,887 | +1.41(+2.49%) |
Jul 23, 2019 | 56.52 | 56.71 | 56.06 | 56.59 | 587,897 | +0.35(+0.62%) |
Jul 22, 2019 | 56.59 | 57.57 | 56.20 | 56.24 | 631,640 | -0.24(-0.43%) |
Jul 19, 2019 | 56.65 | 57.36 | 56.42 | 56.48 | 583,787 | -0.25(-0.44%) |
Jul 18, 2019 | 56.20 | 56.92 | 55.82 | 56.73 | 502,619 | +0.38(+0.68%) |
Jul 17, 2019 | 57.05 | 57.15 | 55.85 | 56.35 | 620,531 | -0.92(-1.60%) |
Jul 16, 2019 | 57.39 | 58.34 | 57.24 | 57.27 | 625,332 | +0.05(+0.09%) |
Jul 15, 2019 | 56.61 | 57.43 | 56.09 | 57.21 | 575,472 | +0.61(+1.07%) |
Jul 12, 2019 | 55.45 | 56.92 | 55.33 | 56.61 | 618,754 | +1.32(+2.39%) |
Jul 11, 2019 | 56.45 | 56.50 | 54.64 | 55.29 | 824,190 | -1.27(-2.24%) |
Jul 10, 2019 | 56.23 | 56.73 | 55.76 | 56.55 | 623,248 | +0.81(+1.46%) |
Jul 09, 2019 | 56.53 | 56.93 | 55.63 | 55.74 | 434,062 | -1.02(-1.79%) |
Jul 08, 2019 | 57.18 | 57.36 | 56.33 | 56.76 | 855,270 | -0.56(-0.98%) |
Jul 05, 2019 | 57.03 | 57.54 | 56.76 | 57.32 | 502,198 | +0.18(+0.31%) |
Jul 03, 2019 | 56.72 | 57.31 | 56.41 | 57.14 | 323,666 | +0.63(+1.12%) |
Jul 02, 2019 | 56.02 | 56.86 | 55.70 | 56.51 | 636,538 | +0.39(+0.70%) |
Jul 01, 2019 | 55.45 | 56.89 | 55.36 | 56.12 | 994,484 | +1.32(+2.41%) |
Jun 28, 2019 | 54.13 | 54.83 | 54.03 | 54.79 | 3,745,365 | +0.38(+0.71%) |
Jun 27, 2019 | 54.71 | 55.10 | 53.97 | 54.41 | 752,982 | -0.16(-0.29%) |
Jun 26, 2019 | 54.44 | 54.88 | 53.66 | 54.57 | 643,985 | +0.08(+0.15%) |
Jun 25, 2019 | 55.49 | 55.62 | 54.32 | 54.49 | 711,892 | -0.46(-0.84%) |
Jun 24, 2019 | 55.24 | 55.92 | 54.74 | 54.96 | 751,969 | +0.25(+0.46%) |
Jun 21, 2019 | 54.48 | 54.93 | 54.04 | 54.71 | 1,050,795 | -0.04(-0.07%) |
Jun 20, 2019 | 54.97 | 55.70 | 54.35 | 54.74 | 602,918 | +0.07(+0.13%) |
Jun 19, 2019 | 54.12 | 54.95 | 53.10 | 54.67 | 598,132 | +0.68(+1.26%) |
Jun 18, 2019 | 54.60 | 54.79 | 53.59 | 53.99 | 660,444 | -0.35(-0.64%) |
Jun 17, 2019 | 54.58 | 54.58 | 53.73 | 54.34 | 889,399 | +0.31(+0.57%) |
Jun 14, 2019 | 54.20 | 54.41 | 53.50 | 54.03 | 499,910 | -0.43(-0.79%) |
Jun 13, 2019 | 53.87 | 54.46 | 53.15 | 54.46 | 1,262,128 | +0.82(+1.53%) |
Jun 12, 2019 | 53.13 | 54.15 | 53.06 | 53.64 | 797,244 | +0.98(+1.86%) |
Jun 11, 2019 | 53.19 | 53.84 | 52.27 | 52.66 | 651,248 | -0.16(-0.30%) |
Jun 10, 2019 | 50.79 | 53.91 | 50.60 | 52.82 | 1,281,855 | +3.13(+6.30%) |
Jun 07, 2019 | 48.95 | 49.85 | 48.74 | 49.69 | 528,505 | +0.89(+1.83%) |
Jun 06, 2019 | 49.02 | 49.19 | 48.16 | 48.80 | 617,659 | -0.22(-0.45%) |
Jun 05, 2019 | 48.94 | 49.92 | 48.29 | 49.02 | 582,764 | +0.08(+0.16%) |
Jun 04, 2019 | 47.89 | 48.98 | 47.70 | 48.94 | 652,610 | +1.52(+3.20%) |