Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 57.96 | 58.11 | 56.74 | 57.13 | 504,570 | -0.61(-1.05%) |
Aug 29, 2019 | 57.59 | 57.96 | 56.98 | 57.73 | 349,808 | +0.68(+1.19%) |
Aug 28, 2019 | 55.78 | 57.26 | 55.43 | 57.05 | 388,954 | +0.98(+1.75%) |
Aug 27, 2019 | 57.23 | 57.23 | 55.96 | 56.07 | 641,006 | -0.43(-0.76%) |
Aug 26, 2019 | 55.74 | 56.61 | 55.04 | 56.50 | 527,733 | +1.13(+2.04%) |
Aug 23, 2019 | 56.98 | 57.68 | 55.15 | 55.37 | 484,593 | -2.13(-3.70%) |
Aug 22, 2019 | 57.43 | 58.32 | 57.38 | 57.50 | 469,789 | +0.31(+0.55%) |
Aug 21, 2019 | 57.07 | 57.59 | 56.94 | 57.19 | 427,167 | +0.78(+1.39%) |
Aug 20, 2019 | 57.51 | 57.51 | 56.30 | 56.40 | 461,199 | -0.96(-1.68%) |
Aug 19, 2019 | 57.92 | 58.20 | 57.35 | 57.37 | 480,203 | +0.02(+0.03%) |
Aug 16, 2019 | 55.90 | 57.55 | 55.80 | 57.35 | 625,101 | +1.66(+2.98%) |
Aug 15, 2019 | 57.06 | 57.07 | 55.31 | 55.69 | 440,048 | -1.20(-2.11%) |
Aug 14, 2019 | 56.36 | 57.56 | 56.07 | 56.89 | 988,148 | -0.70(-1.21%) |
Aug 13, 2019 | 56.17 | 57.85 | 55.87 | 57.59 | 375,699 | +1.10(+1.96%) |
Aug 12, 2019 | 57.21 | 57.35 | 56.21 | 56.48 | 395,737 | -1.23(-2.13%) |
Aug 09, 2019 | 58.12 | 59.31 | 57.65 | 57.71 | 809,040 | -0.62(-1.07%) |
Aug 08, 2019 | 57.48 | 58.76 | 57.35 | 58.34 | 596,578 | +1.35(+2.36%) |
Aug 07, 2019 | 55.95 | 57.28 | 55.75 | 56.99 | 580,208 | +0.37(+0.66%) |
Aug 06, 2019 | 55.16 | 56.62 | 54.85 | 56.62 | 710,425 | +1.76(+3.22%) |
Aug 05, 2019 | 53.93 | 55.09 | 53.06 | 54.85 | 972,350 | +0.10(+0.18%) |
Aug 02, 2019 | 55.54 | 56.06 | 54.38 | 54.76 | 581,669 | -1.05(-1.88%) |
Aug 01, 2019 | 56.89 | 58.35 | 55.50 | 55.81 | 777,503 | -0.37(-0.67%) |
Jul 31, 2019 | 56.53 | 57.63 | 55.84 | 56.18 | 781,037 | -0.11(-0.19%) |
Jul 30, 2019 | 55.25 | 56.64 | 53.61 | 56.29 | 836,635 | -0.41(-0.72%) |
Jul 29, 2019 | 56.66 | 56.89 | 55.77 | 56.70 | 713,774 | -0.40(-0.70%) |
Jul 26, 2019 | 56.56 | 57.21 | 55.90 | 57.10 | 645,077 | +1.43(+2.58%) |
Jul 25, 2019 | 60.98 | 60.98 | 54.81 | 55.66 | 1,450,546 | -2.25(-3.89%) |
Jul 24, 2019 | 56.11 | 57.94 | 55.70 | 57.92 | 1,040,309 | +1.41(+2.49%) |
Jul 23, 2019 | 56.44 | 56.64 | 55.98 | 56.51 | 588,702 | +0.35(+0.62%) |
Jul 22, 2019 | 56.51 | 57.49 | 56.12 | 56.16 | 632,505 | -0.24(-0.43%) |
Jul 19, 2019 | 56.57 | 57.28 | 56.34 | 56.40 | 584,587 | -0.25(-0.44%) |
Jul 18, 2019 | 56.12 | 56.84 | 55.74 | 56.65 | 503,307 | +0.38(+0.68%) |
Jul 17, 2019 | 56.97 | 57.07 | 55.77 | 56.27 | 621,380 | -0.92(-1.60%) |
Jul 16, 2019 | 57.31 | 58.26 | 57.16 | 57.19 | 626,188 | +0.05(+0.09%) |
Jul 15, 2019 | 56.54 | 57.35 | 56.01 | 57.13 | 576,260 | +0.61(+1.07%) |
Jul 12, 2019 | 55.37 | 56.84 | 55.25 | 56.53 | 619,602 | +1.32(+2.39%) |
Jul 11, 2019 | 56.38 | 56.42 | 54.56 | 55.21 | 825,318 | -1.27(-2.24%) |
Jul 10, 2019 | 56.15 | 56.65 | 55.68 | 56.48 | 624,102 | +0.81(+1.46%) |
Jul 09, 2019 | 56.45 | 56.85 | 55.56 | 55.66 | 434,657 | -1.02(-1.79%) |
Jul 08, 2019 | 57.10 | 57.29 | 56.25 | 56.68 | 856,441 | -0.56(-0.98%) |
Jul 05, 2019 | 56.96 | 57.46 | 56.68 | 57.24 | 502,886 | +0.18(+0.31%) |
Jul 03, 2019 | 56.64 | 57.23 | 56.33 | 57.06 | 324,109 | +0.63(+1.12%) |
Jul 02, 2019 | 55.94 | 56.78 | 55.62 | 56.43 | 637,410 | +0.39(+0.70%) |
Jul 01, 2019 | 55.38 | 56.81 | 55.28 | 56.04 | 995,846 | +1.32(+2.41%) |
Jun 28, 2019 | 54.06 | 54.76 | 53.95 | 54.72 | 3,750,495 | +0.38(+0.71%) |
Jun 27, 2019 | 54.64 | 55.03 | 53.90 | 54.34 | 754,013 | -0.16(-0.29%) |
Jun 26, 2019 | 54.36 | 54.81 | 53.59 | 54.50 | 644,867 | +0.08(+0.15%) |
Jun 25, 2019 | 55.41 | 55.54 | 54.25 | 54.42 | 712,867 | -0.46(-0.84%) |
Jun 24, 2019 | 55.17 | 55.84 | 54.66 | 54.88 | 752,999 | +0.25(+0.46%) |
Jun 21, 2019 | 54.41 | 54.85 | 53.96 | 54.63 | 1,052,235 | -0.04(-0.07%) |
Jun 20, 2019 | 54.90 | 55.63 | 54.27 | 54.67 | 603,744 | +0.07(+0.13%) |
Jun 19, 2019 | 54.04 | 54.87 | 53.03 | 54.59 | 598,951 | +0.68(+1.26%) |
Jun 18, 2019 | 54.52 | 54.72 | 53.52 | 53.92 | 661,349 | -0.35(-0.64%) |
Jun 17, 2019 | 54.51 | 54.51 | 53.66 | 54.27 | 890,617 | +0.31(+0.57%) |
Jun 14, 2019 | 54.13 | 54.33 | 53.42 | 53.96 | 500,594 | -0.43(-0.79%) |
Jun 13, 2019 | 53.80 | 54.39 | 53.08 | 54.39 | 1,263,856 | +0.82(+1.53%) |
Jun 12, 2019 | 53.06 | 54.07 | 52.99 | 53.57 | 798,336 | +0.98(+1.86%) |
Jun 11, 2019 | 53.12 | 53.76 | 52.19 | 52.59 | 652,140 | -0.16(-0.30%) |
Jun 10, 2019 | 50.73 | 53.83 | 50.53 | 52.75 | 1,283,611 | +3.13(+6.30%) |
Jun 07, 2019 | 48.88 | 49.79 | 48.68 | 49.62 | 529,228 | +0.89(+1.83%) |
Jun 06, 2019 | 48.95 | 49.12 | 48.09 | 48.73 | 618,505 | -0.22(-0.45%) |
Jun 05, 2019 | 48.87 | 49.85 | 48.22 | 48.95 | 583,562 | +0.08(+0.16%) |
Jun 04, 2019 | 47.82 | 48.91 | 47.63 | 48.87 | 653,504 | +1.51(+3.20%) |