Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 57.59 | 57.74 | 57.22 | 57.51 | 419,863 | +0.18(+0.31%) |
Aug 29, 2019 | 57.38 | 57.55 | 57.05 | 57.33 | 52,377 | +0.37(+0.65%) |
Aug 28, 2019 | 56.55 | 57.11 | 56.49 | 56.96 | 106,251 | +0.29(+0.52%) |
Aug 27, 2019 | 57.23 | 57.32 | 56.67 | 56.67 | 231,366 | -0.31(-0.55%) |
Aug 26, 2019 | 56.85 | 56.98 | 56.62 | 56.98 | 177,754 | +0.52(+0.92%) |
Aug 23, 2019 | 57.42 | 57.68 | 56.26 | 56.46 | 90,781 | -1.07(-1.85%) |
Aug 22, 2019 | 57.89 | 57.98 | 57.34 | 57.53 | 48,049 | -0.28(-0.49%) |
Aug 21, 2019 | 57.73 | 57.93 | 57.69 | 57.81 | 63,223 | +0.41(+0.72%) |
Aug 20, 2019 | 57.85 | 57.90 | 57.33 | 57.40 | 62,961 | -0.27(-0.47%) |
Aug 19, 2019 | 57.71 | 57.79 | 57.57 | 57.67 | 1,285,013 | +0.35(+0.61%) |
Aug 16, 2019 | 57.03 | 57.39 | 56.90 | 57.32 | 32,664 | +0.66(+1.16%) |
Aug 15, 2019 | 56.59 | 56.78 | 56.34 | 56.66 | 91,912 | +0.16(+0.28%) |
Aug 14, 2019 | 57.33 | 57.55 | 56.50 | 56.50 | 61,714 | -1.47(-2.54%) |
Aug 13, 2019 | 57.25 | 58.07 | 57.21 | 57.97 | 997,445 | +0.75(+1.32%) |
Aug 12, 2019 | 57.62 | 57.71 | 57.03 | 57.22 | 132,837 | -0.51(-0.88%) |
Aug 09, 2019 | 57.63 | 57.96 | 57.29 | 57.73 | 126,202 | +0.15(+0.26%) |
Aug 08, 2019 | 57.10 | 57.62 | 57.01 | 57.58 | 51,588 | +0.81(+1.43%) |
Aug 07, 2019 | 56.28 | 56.87 | 55.78 | 56.76 | 115,945 | +0.23(+0.40%) |
Aug 06, 2019 | 56.38 | 56.62 | 56.05 | 56.54 | 268,047 | +0.50(+0.89%) |
Aug 05, 2019 | 56.73 | 56.87 | 55.65 | 56.04 | 65,347 | -1.39(-2.41%) |
Aug 02, 2019 | 57.51 | 57.58 | 57.05 | 57.42 | 111,673 | -0.19(-0.33%) |
Aug 01, 2019 | 57.45 | 58.06 | 57.24 | 57.61 | 190,186 | +0.28(+0.49%) |
Jul 31, 2019 | 57.76 | 58.00 | 57.09 | 57.33 | 106,128 | -0.46(-0.80%) |
Jul 30, 2019 | 57.67 | 57.86 | 57.54 | 57.79 | 240,800 | -0.36(-0.62%) |
Jul 29, 2019 | 57.99 | 58.18 | 57.98 | 58.15 | 42,196 | +0.20(+0.34%) |
Jul 26, 2019 | 57.84 | 57.97 | 57.74 | 57.95 | 51,647 | +0.42(+0.74%) |
Jul 25, 2019 | 57.92 | 57.97 | 57.48 | 57.53 | 118,210 | -0.42(-0.73%) |
Jul 24, 2019 | 57.77 | 57.95 | 57.38 | 57.95 | 68,939 | +0.07(+0.11%) |
Jul 23, 2019 | 57.73 | 58.00 | 57.54 | 57.89 | 235,951 | +0.29(+0.51%) |
Jul 22, 2019 | 57.78 | 57.78 | 57.58 | 57.59 | 84,387 | -0.03(-0.05%) |
Jul 19, 2019 | 58.23 | 58.23 | 57.62 | 57.62 | 89,508 | -0.62(-1.07%) |
Jul 18, 2019 | 57.91 | 58.26 | 57.73 | 58.24 | 69,891 | +0.43(+0.75%) |
Jul 17, 2019 | 57.85 | 58.00 | 57.79 | 57.81 | 38,159 | +0.13(+0.23%) |
Jul 16, 2019 | 57.96 | 57.96 | 57.66 | 57.68 | 50,167 | -0.31(-0.54%) |
Jul 15, 2019 | 57.78 | 58.01 | 57.69 | 57.99 | 214,542 | +0.30(+0.52%) |
Jul 12, 2019 | 58.14 | 58.15 | 57.42 | 57.69 | 90,144 | -0.66(-1.13%) |
Jul 11, 2019 | 58.87 | 58.87 | 58.09 | 58.35 | 312,432 | -0.23(-0.39%) |
Jul 10, 2019 | 58.53 | 58.69 | 58.35 | 58.57 | 75,146 | +0.21(+0.36%) |
Jul 09, 2019 | 58.09 | 58.39 | 58.09 | 58.37 | 110,575 | +0.05(+0.08%) |
Jul 08, 2019 | 58.45 | 58.46 | 58.09 | 58.32 | 160,047 | -0.45(-0.77%) |
Jul 05, 2019 | 58.90 | 59.06 | 58.64 | 58.77 | 162,791 | -0.42(-0.72%) |
Jul 03, 2019 | 58.94 | 59.25 | 58.94 | 59.20 | 153,140 | +0.48(+0.82%) |
Jul 02, 2019 | 58.50 | 58.75 | 58.31 | 58.72 | 111,956 | +0.28(+0.48%) |
Jul 01, 2019 | 58.73 | 58.73 | 58.30 | 58.43 | 252,825 | +0.25(+0.42%) |
Jun 28, 2019 | 58.12 | 58.23 | 57.78 | 58.19 | 229,392 | +0.26(+0.46%) |
Jun 27, 2019 | 57.73 | 58.00 | 57.73 | 57.92 | 168,881 | +0.28(+0.49%) |
Jun 26, 2019 | 58.26 | 58.26 | 57.49 | 57.64 | 107,648 | -0.58(-0.99%) |
Jun 25, 2019 | 58.44 | 58.68 | 58.14 | 58.22 | 111,777 | -0.23(-0.39%) |
Jun 24, 2019 | 58.46 | 58.54 | 58.32 | 58.44 | 93,831 | -0.08(-0.15%) |
Jun 21, 2019 | 58.40 | 58.64 | 58.07 | 58.53 | 125,672 | -0.02(-0.03%) |
Jun 20, 2019 | 58.76 | 58.98 | 58.33 | 58.55 | 960,853 | +0.24(+0.40%) |
Jun 19, 2019 | 57.79 | 58.34 | 57.79 | 58.31 | 105,709 | +0.56(+0.96%) |
Jun 18, 2019 | 57.48 | 57.90 | 57.47 | 57.75 | 126,724 | +0.59(+1.04%) |
Jun 17, 2019 | 56.88 | 57.17 | 56.86 | 57.16 | 72,346 | +0.20(+0.34%) |
Jun 14, 2019 | 57.09 | 57.22 | 56.89 | 56.96 | 316,072 | -0.24(-0.43%) |
Jun 13, 2019 | 57.31 | 57.31 | 56.98 | 57.21 | 115,491 | +0.01(+0.02%) |
Jun 12, 2019 | 56.94 | 57.22 | 56.94 | 57.20 | 82,370 | +0.22(+0.38%) |
Jun 11, 2019 | 57.33 | 57.41 | 56.87 | 56.98 | 276,690 | -0.03(-0.05%) |
Jun 10, 2019 | 57.05 | 57.11 | 56.84 | 57.01 | 62,468 | +0.24(+0.43%) |
Jun 07, 2019 | 56.44 | 56.89 | 56.44 | 56.77 | 191,611 | +0.62(+1.10%) |
Jun 06, 2019 | 55.95 | 56.44 | 55.95 | 56.15 | 326,617 | +0.25(+0.45%) |
Jun 05, 2019 | 55.84 | 55.97 | 55.70 | 55.90 | 149,766 | +0.34(+0.61%) |
Jun 04, 2019 | 55.23 | 55.66 | 55.13 | 55.56 | 339,855 | +0.64(+1.16%) |