Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 58.10 | 58.87 | 58.07 | 58.63 | 1,578,926 | +0.77(+1.34%) |
Aug 29, 2019 | 57.39 | 57.95 | 57.19 | 57.85 | 547,684 | +0.77(+1.36%) |
Aug 28, 2019 | 56.73 | 57.46 | 56.53 | 57.08 | 555,199 | +0.42(+0.75%) |
Aug 27, 2019 | 56.84 | 57.38 | 56.64 | 56.65 | 1,336,091 | -0.06(-0.10%) |
Aug 26, 2019 | 56.56 | 56.73 | 56.02 | 56.71 | 785,003 | +0.59(+1.05%) |
Aug 23, 2019 | 57.05 | 57.33 | 55.92 | 56.12 | 743,692 | -1.08(-1.89%) |
Aug 22, 2019 | 56.53 | 57.27 | 56.42 | 57.20 | 762,431 | +0.74(+1.31%) |
Aug 21, 2019 | 57.14 | 57.44 | 56.34 | 56.46 | 641,830 | -0.48(-0.83%) |
Aug 20, 2019 | 57.82 | 57.92 | 56.85 | 56.94 | 801,146 | -0.93(-1.60%) |
Aug 19, 2019 | 58.14 | 58.26 | 57.74 | 57.87 | 572,291 | +0.01(+0.03%) |
Aug 16, 2019 | 57.17 | 57.93 | 56.78 | 57.85 | 1,228,494 | +0.68(+1.19%) |
Aug 15, 2019 | 57.19 | 57.73 | 56.89 | 57.17 | 1,109,876 | +0.19(+0.33%) |
Aug 14, 2019 | 56.64 | 57.47 | 56.35 | 56.98 | 1,323,500 | -0.03(-0.05%) |
Aug 13, 2019 | 56.49 | 57.06 | 56.24 | 57.01 | 961,493 | +0.52(+0.92%) |
Aug 12, 2019 | 56.37 | 56.59 | 55.64 | 56.49 | 631,432 | -0.20(-0.35%) |
Aug 09, 2019 | 57.06 | 57.27 | 56.16 | 56.69 | 779,816 | -0.62(-1.08%) |
Aug 08, 2019 | 56.24 | 57.49 | 55.86 | 57.31 | 575,036 | +1.19(+2.12%) |
Aug 07, 2019 | 56.12 | 56.82 | 55.14 | 56.12 | 1,298,902 | -0.37(-0.66%) |
Aug 06, 2019 | 56.89 | 57.53 | 56.21 | 56.49 | 1,012,430 | -0.34(-0.59%) |
Aug 05, 2019 | 57.94 | 58.12 | 55.97 | 56.83 | 1,441,130 | -1.53(-2.62%) |
Aug 02, 2019 | 58.32 | 58.82 | 57.75 | 58.36 | 769,964 | -0.03(-0.05%) |
Aug 01, 2019 | 59.20 | 59.20 | 58.17 | 58.38 | 1,027,646 | -0.87(-1.47%) |
Jul 31, 2019 | 59.99 | 60.40 | 58.84 | 59.25 | 2,921,885 | -0.90(-1.49%) |
Jul 30, 2019 | 59.28 | 60.20 | 59.28 | 60.15 | 1,116,090 | +0.91(+1.53%) |
Jul 29, 2019 | 59.46 | 59.69 | 59.09 | 59.25 | 890,418 | -0.09(-0.15%) |
Jul 26, 2019 | 59.47 | 59.99 | 58.67 | 59.33 | 804,583 | -0.12(-0.21%) |
Jul 25, 2019 | 60.00 | 60.00 | 59.30 | 59.46 | 639,103 | -0.48(-0.80%) |
Jul 24, 2019 | 59.52 | 60.40 | 59.33 | 59.94 | 687,248 | +0.53(+0.89%) |
Jul 23, 2019 | 58.76 | 59.51 | 58.43 | 59.42 | 716,532 | +0.69(+1.18%) |
Jul 22, 2019 | 59.66 | 59.85 | 58.67 | 58.72 | 673,996 | -0.82(-1.37%) |
Jul 19, 2019 | 60.87 | 61.05 | 59.40 | 59.54 | 972,752 | -1.40(-2.29%) |
Jul 18, 2019 | 59.93 | 61.64 | 59.28 | 60.94 | 1,594,650 | +1.56(+2.63%) |
Jul 17, 2019 | 59.97 | 60.07 | 58.77 | 59.37 | 830,346 | -0.42(-0.71%) |
Jul 16, 2019 | 59.73 | 60.25 | 59.44 | 59.80 | 1,191,785 | +0.04(+0.06%) |
Jul 15, 2019 | 59.88 | 60.26 | 59.55 | 59.76 | 1,270,933 | -0.08(-0.13%) |
Jul 12, 2019 | 59.69 | 60.24 | 59.20 | 59.84 | 2,058,939 | +0.38(+0.64%) |
Jul 11, 2019 | 59.60 | 59.99 | 59.17 | 59.46 | 1,746,115 | -0.18(-0.29%) |
Jul 10, 2019 | 59.55 | 59.98 | 59.20 | 59.63 | 4,170,217 | +0.28(+0.47%) |
Jul 09, 2019 | 59.12 | 59.52 | 59.09 | 59.36 | 2,451,999 | +0.19(+0.32%) |
Jul 08, 2019 | 59.18 | 59.46 | 59.04 | 59.17 | 1,186,590 | -0.03(-0.05%) |
Jul 05, 2019 | 59.14 | 59.47 | 58.41 | 59.20 | 1,176,224 | -0.32(-0.54%) |
Jul 03, 2019 | 59.36 | 59.78 | 59.31 | 59.52 | 1,008,329 | +0.35(+0.59%) |
Jul 02, 2019 | 58.76 | 59.33 | 58.38 | 59.17 | 2,028,445 | +0.64(+1.09%) |
Jul 01, 2019 | 59.20 | 59.36 | 58.25 | 58.53 | 756,264 | -0.20(-0.35%) |
Jun 28, 2019 | 58.27 | 59.02 | 58.22 | 58.74 | 2,628,990 | +0.57(+0.98%) |
Jun 27, 2019 | 58.13 | 58.82 | 57.87 | 58.17 | 600,212 | +0.35(+0.61%) |
Jun 26, 2019 | 59.56 | 59.71 | 57.67 | 57.81 | 1,566,829 | -1.67(-2.81%) |
Jun 25, 2019 | 60.15 | 60.37 | 59.44 | 59.48 | 736,650 | -0.47(-0.78%) |
Jun 24, 2019 | 61.39 | 61.39 | 59.80 | 59.95 | 892,083 | -1.16(-1.89%) |
Jun 21, 2019 | 62.02 | 62.02 | 60.78 | 61.11 | 1,539,048 | -1.11(-1.79%) |
Jun 20, 2019 | 62.63 | 63.19 | 62.22 | 62.23 | 818,009 | +0.11(+0.17%) |
Jun 19, 2019 | 61.68 | 62.30 | 61.15 | 62.12 | 1,612,980 | +0.35(+0.57%) |
Jun 18, 2019 | 64.33 | 64.88 | 61.63 | 61.76 | 1,495,334 | -2.24(-3.50%) |
Jun 17, 2019 | 63.34 | 64.03 | 63.34 | 64.00 | 706,695 | +0.71(+1.12%) |
Jun 14, 2019 | 63.77 | 63.98 | 63.28 | 63.30 | 621,953 | -0.53(-0.83%) |
Jun 13, 2019 | 63.47 | 63.90 | 63.33 | 63.82 | 631,088 | +0.47(+0.74%) |
Jun 12, 2019 | 63.37 | 64.18 | 63.16 | 63.35 | 552,588 | -0.21(-0.33%) |
Jun 11, 2019 | 63.84 | 63.87 | 63.11 | 63.56 | 799,649 | -0.18(-0.28%) |
Jun 10, 2019 | 64.26 | 64.26 | 63.38 | 63.74 | 520,301 | -0.27(-0.43%) |
Jun 07, 2019 | 64.37 | 64.70 | 64.02 | 64.02 | 542,843 | -0.03(-0.05%) |
Jun 06, 2019 | 64.29 | 64.37 | 63.46 | 64.05 | 578,728 | -0.01(-0.01%) |
Jun 05, 2019 | 63.06 | 64.11 | 62.90 | 64.05 | 616,953 | +1.32(+2.10%) |
Jun 04, 2019 | 62.95 | 63.57 | 62.23 | 62.74 | 687,812 | +0.14(+0.23%) |