Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 52.33 | 52.51 | 51.48 | 51.78 | 10,610 | -0.36(-0.69%) |
Aug 29, 2019 | 52.03 | 52.34 | 52.03 | 52.14 | 8,112 | +0.53(+1.03%) |
Aug 28, 2019 | 50.92 | 51.78 | 50.80 | 51.61 | 26,746 | +0.58(+1.14%) |
Aug 27, 2019 | 52.14 | 52.14 | 50.90 | 51.02 | 9,980 | -0.66(-1.28%) |
Aug 26, 2019 | 51.49 | 51.68 | 51.16 | 51.68 | 14,898 | +0.70(+1.37%) |
Aug 23, 2019 | 52.04 | 52.65 | 50.82 | 50.98 | 60,159 | -1.49(-2.85%) |
Aug 22, 2019 | 52.93 | 53.14 | 52.17 | 52.48 | 12,909 | -0.36(-0.68%) |
Aug 21, 2019 | 52.87 | 52.95 | 52.63 | 52.84 | 15,819 | +0.55(+1.06%) |
Aug 20, 2019 | 52.37 | 52.39 | 52.28 | 52.28 | 6,050 | -0.03(-0.06%) |
Aug 19, 2019 | 52.41 | 52.66 | 52.30 | 52.31 | 20,285 | +0.47(+0.90%) |
Aug 16, 2019 | 51.12 | 51.95 | 51.12 | 51.85 | 11,846 | +1.07(+2.10%) |
Aug 15, 2019 | 50.66 | 51.05 | 50.54 | 50.78 | 13,525 | -0.15(-0.29%) |
Aug 14, 2019 | 51.45 | 51.61 | 50.67 | 50.93 | 13,926 | -1.32(-2.53%) |
Aug 13, 2019 | 51.23 | 52.27 | 50.96 | 52.25 | 18,736 | +0.91(+1.78%) |
Aug 12, 2019 | 51.74 | 51.74 | 51.15 | 51.33 | 22,384 | -0.61(-1.18%) |
Aug 09, 2019 | 52.36 | 52.36 | 51.81 | 51.95 | 6,695 | -0.63(-1.20%) |
Aug 08, 2019 | 51.62 | 52.61 | 51.62 | 52.58 | 23,528 | +1.32(+2.58%) |
Aug 07, 2019 | 50.47 | 51.35 | 50.24 | 51.26 | 26,029 | +0.31(+0.61%) |
Aug 06, 2019 | 51.18 | 51.39 | 50.53 | 50.95 | 54,635 | +0.30(+0.59%) |
Aug 05, 2019 | 51.61 | 51.61 | 50.20 | 50.64 | 89,144 | -1.95(-3.71%) |
Aug 02, 2019 | 53.15 | 53.15 | 51.97 | 52.60 | 107,441 | -0.77(-1.44%) |
Aug 01, 2019 | 53.61 | 54.40 | 53.13 | 53.36 | 36,508 | +0.03(+0.05%) |
Jul 31, 2019 | 53.69 | 54.27 | 53.29 | 53.33 | 15,494 | -0.22(-0.42%) |
Jul 30, 2019 | 52.71 | 53.58 | 52.70 | 53.56 | 12,022 | +0.46(+0.86%) |
Jul 29, 2019 | 53.46 | 53.46 | 52.98 | 53.10 | 8,508 | -0.56(-1.05%) |
Jul 26, 2019 | 52.95 | 53.73 | 52.95 | 53.66 | 18,027 | +0.87(+1.66%) |
Jul 25, 2019 | 53.33 | 53.33 | 52.78 | 52.79 | 47,097 | -0.71(-1.32%) |
Jul 24, 2019 | 52.59 | 53.54 | 52.56 | 53.50 | 89,268 | +0.84(+1.60%) |
Jul 23, 2019 | 52.45 | 52.69 | 52.32 | 52.65 | 16,723 | -0.21(-0.40%) |
Jul 22, 2019 | 53.11 | 53.19 | 52.85 | 52.87 | 7,560 | -0.24(-0.46%) |
Jul 19, 2019 | 53.60 | 53.78 | 53.09 | 53.11 | 11,228 | -0.33(-0.62%) |
Jul 18, 2019 | 53.21 | 53.53 | 53.12 | 53.44 | 14,669 | +0.24(+0.46%) |
Jul 17, 2019 | 53.47 | 53.50 | 53.08 | 53.20 | 20,506 | -0.27(-0.51%) |
Jul 16, 2019 | 53.50 | 53.77 | 53.33 | 53.47 | 10,456 | -0.04(-0.07%) |
Jul 15, 2019 | 53.88 | 53.88 | 53.40 | 53.51 | 13,122 | -0.17(-0.33%) |
Jul 12, 2019 | 53.55 | 53.83 | 53.29 | 53.68 | 29,873 | +0.26(+0.49%) |
Jul 11, 2019 | 53.71 | 53.71 | 53.14 | 53.42 | 13,837 | -0.13(-0.24%) |
Jul 10, 2019 | 53.65 | 53.83 | 53.31 | 53.55 | 15,291 | +0.21(+0.40%) |
Jul 09, 2019 | 52.80 | 53.33 | 52.80 | 53.33 | 19,148 | +0.35(+0.66%) |
Jul 08, 2019 | 53.14 | 53.14 | 52.81 | 52.98 | 21,082 | -0.29(-0.55%) |
Jul 05, 2019 | 52.94 | 53.28 | 52.79 | 53.28 | 10,198 | +0.12(+0.23%) |
Jul 03, 2019 | 52.93 | 53.21 | 52.79 | 53.15 | 10,404 | +0.48(+0.91%) |
Jul 02, 2019 | 52.78 | 52.78 | 52.31 | 52.67 | 16,020 | -0.06(-0.11%) |
Jul 01, 2019 | 53.18 | 53.25 | 52.46 | 52.73 | 55,165 | +0.34(+0.65%) |
Jun 28, 2019 | 51.62 | 52.49 | 51.59 | 52.39 | 14,936 | +1.07(+2.08%) |
Jun 27, 2019 | 50.48 | 51.32 | 50.48 | 51.32 | 12,478 | +1.22(+2.44%) |
Jun 26, 2019 | 50.41 | 50.43 | 50.05 | 50.10 | 25,213 | -0.31(-0.62%) |
Jun 25, 2019 | 51.04 | 51.04 | 50.35 | 50.41 | 7,816 | -0.48(-0.93%) |
Jun 24, 2019 | 51.83 | 51.83 | 50.89 | 50.89 | 13,143 | -0.86(-1.67%) |
Jun 21, 2019 | 52.01 | 52.01 | 51.53 | 51.75 | 7,004 | -0.50(-0.95%) |
Jun 20, 2019 | 52.59 | 52.62 | 52.15 | 52.25 | 7,499 | +0.32(+0.62%) |
Jun 19, 2019 | 51.61 | 51.93 | 51.42 | 51.93 | 11,605 | +0.43(+0.83%) |
Jun 18, 2019 | 51.29 | 51.68 | 51.26 | 51.50 | 10,761 | +0.58(+1.14%) |
Jun 17, 2019 | 50.67 | 51.09 | 50.62 | 50.92 | 11,121 | +0.45(+0.88%) |
Jun 14, 2019 | 50.76 | 50.76 | 50.40 | 50.47 | 7,519 | -0.30(-0.59%) |
Jun 13, 2019 | 50.58 | 50.84 | 50.47 | 50.77 | 21,536 | +0.53(+1.06%) |
Jun 12, 2019 | 49.64 | 50.31 | 49.64 | 50.24 | 48,811 | +0.41(+0.83%) |
Jun 11, 2019 | 50.77 | 50.77 | 49.55 | 49.82 | 47,140 | -0.61(-1.21%) |
Jun 10, 2019 | 50.44 | 51.02 | 50.43 | 50.43 | 13,587 | +0.30(+0.60%) |
Jun 07, 2019 | 49.51 | 50.18 | 49.51 | 50.13 | 16,894 | +0.77(+1.55%) |
Jun 06, 2019 | 49.57 | 49.57 | 49.01 | 49.36 | 19,781 | -0.21(-0.43%) |
Jun 05, 2019 | 49.71 | 49.71 | 49.30 | 49.58 | 10,694 | +0.18(+0.37%) |
Jun 04, 2019 | 48.63 | 49.41 | 48.54 | 49.39 | 14,319 | +1.29(+2.68%) |