Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 57.45 | 57.58 | 57.16 | 57.40 | 1,076,454 | +0.08(+0.14%) |
Aug 29, 2019 | 57.09 | 57.38 | 56.79 | 57.32 | 1,214,844 | +0.42(+0.74%) |
Aug 28, 2019 | 56.79 | 57.04 | 56.62 | 56.90 | 1,461,536 | +0.20(+0.36%) |
Aug 27, 2019 | 57.03 | 57.51 | 56.70 | 56.70 | 2,981,540 | -0.04(-0.07%) |
Aug 26, 2019 | 56.54 | 56.83 | 56.20 | 56.74 | 1,522,740 | +0.53(+0.94%) |
Aug 23, 2019 | 56.61 | 57.24 | 56.03 | 56.21 | 1,625,190 | -0.44(-0.78%) |
Aug 22, 2019 | 56.21 | 56.81 | 56.11 | 56.66 | 1,138,253 | +0.33(+0.58%) |
Aug 21, 2019 | 56.41 | 56.48 | 55.90 | 56.33 | 956,002 | +0.10(+0.18%) |
Aug 20, 2019 | 57.08 | 57.17 | 56.20 | 56.23 | 1,195,027 | -0.67(-1.19%) |
Aug 19, 2019 | 56.46 | 56.98 | 56.15 | 56.90 | 1,095,715 | +0.45(+0.80%) |
Aug 16, 2019 | 56.14 | 56.63 | 55.99 | 56.45 | 1,689,160 | +0.47(+0.83%) |
Aug 15, 2019 | 55.70 | 56.27 | 55.53 | 55.99 | 1,360,185 | +0.34(+0.61%) |
Aug 14, 2019 | 56.07 | 56.18 | 55.45 | 55.65 | 1,786,957 | -0.40(-0.71%) |
Aug 13, 2019 | 56.45 | 56.63 | 55.66 | 56.04 | 1,485,878 | -0.36(-0.63%) |
Aug 12, 2019 | 56.31 | 56.69 | 56.00 | 56.40 | 1,786,032 | +0.05(+0.08%) |
Aug 09, 2019 | 55.76 | 56.41 | 55.54 | 56.35 | 1,765,899 | +0.54(+0.96%) |
Aug 08, 2019 | 55.21 | 55.97 | 54.67 | 55.82 | 2,300,366 | +0.52(+0.94%) |
Aug 07, 2019 | 54.14 | 55.77 | 54.07 | 55.30 | 3,149,432 | +1.12(+2.08%) |
Aug 06, 2019 | 53.03 | 54.48 | 53.03 | 54.17 | 2,237,393 | +0.71(+1.32%) |
Aug 05, 2019 | 54.38 | 54.81 | 52.93 | 53.47 | 2,628,871 | -0.85(-1.56%) |
Aug 02, 2019 | 53.96 | 54.70 | 53.72 | 54.31 | 2,191,510 | +0.29(+0.55%) |
Aug 01, 2019 | 53.70 | 54.24 | 53.34 | 54.02 | 2,061,673 | +0.36(+0.66%) |
Jul 31, 2019 | 54.09 | 54.34 | 53.49 | 53.66 | 3,540,748 | -0.45(-0.84%) |
Jul 30, 2019 | 54.24 | 54.79 | 53.69 | 54.11 | 1,770,366 | -0.12(-0.23%) |
Jul 29, 2019 | 53.93 | 54.44 | 53.76 | 54.24 | 2,835,514 | +0.49(+0.92%) |
Jul 26, 2019 | 53.31 | 53.77 | 53.13 | 53.74 | 1,538,596 | +0.51(+0.96%) |
Jul 25, 2019 | 53.57 | 53.64 | 52.79 | 53.23 | 2,082,396 | -0.32(-0.61%) |
Jul 24, 2019 | 53.87 | 53.96 | 53.43 | 53.56 | 1,326,921 | -0.23(-0.43%) |
Jul 23, 2019 | 52.99 | 53.81 | 52.81 | 53.79 | 1,430,992 | +0.85(+1.61%) |
Jul 22, 2019 | 53.19 | 53.36 | 52.69 | 52.94 | 1,606,760 | -0.19(-0.35%) |
Jul 19, 2019 | 54.21 | 54.28 | 53.09 | 53.13 | 1,747,434 | -1.05(-1.94%) |
Jul 18, 2019 | 53.89 | 54.37 | 53.53 | 54.18 | 1,360,453 | +0.14(+0.26%) |
Jul 17, 2019 | 54.21 | 54.49 | 53.69 | 54.04 | 1,388,742 | +0.05(+0.09%) |
Jul 16, 2019 | 54.11 | 54.20 | 53.50 | 53.99 | 2,266,887 | -0.41(-0.75%) |
Jul 15, 2019 | 54.73 | 55.06 | 54.28 | 54.40 | 1,370,791 | -0.26(-0.48%) |
Jul 12, 2019 | 54.55 | 54.84 | 54.25 | 54.66 | 2,292,043 | +0.05(+0.10%) |
Jul 11, 2019 | 55.19 | 55.21 | 54.23 | 54.61 | 1,826,897 | -0.45(-0.81%) |
Jul 10, 2019 | 54.94 | 55.15 | 54.47 | 55.06 | 1,574,168 | +0.41(+0.75%) |
Jul 09, 2019 | 54.18 | 54.79 | 53.98 | 54.65 | 2,646,672 | +0.46(+0.86%) |
Jul 08, 2019 | 54.10 | 54.44 | 53.88 | 54.18 | 1,658,802 | +0.09(+0.17%) |
Jul 05, 2019 | 54.08 | 54.30 | 53.16 | 54.09 | 1,225,080 | -0.52(-0.95%) |
Jul 03, 2019 | 53.57 | 54.62 | 53.57 | 54.61 | 1,174,358 | +1.21(+2.26%) |
Jul 02, 2019 | 52.82 | 53.60 | 52.72 | 53.40 | 2,845,235 | +0.83(+1.57%) |
Jul 01, 2019 | 53.43 | 53.46 | 52.32 | 52.58 | 2,771,958 | -0.73(-1.36%) |
Jun 28, 2019 | 53.59 | 53.77 | 53.05 | 53.30 | 3,899,864 | -0.17(-0.32%) |
Jun 27, 2019 | 53.08 | 53.53 | 53.02 | 53.48 | 1,713,288 | +0.71(+1.34%) |
Jun 26, 2019 | 54.25 | 54.25 | 52.61 | 52.77 | 2,864,499 | -1.47(-2.71%) |
Jun 25, 2019 | 55.38 | 55.60 | 54.22 | 54.24 | 2,347,615 | -1.06(-1.91%) |
Jun 24, 2019 | 55.92 | 56.12 | 55.17 | 55.29 | 2,260,472 | -0.36(-0.65%) |
Jun 21, 2019 | 56.28 | 56.30 | 55.52 | 55.66 | 7,155,544 | -0.80(-1.42%) |
Jun 20, 2019 | 56.60 | 56.82 | 56.30 | 56.46 | 2,564,856 | +0.05(+0.10%) |
Jun 19, 2019 | 55.72 | 56.60 | 55.51 | 56.40 | 2,651,539 | +0.48(+0.85%) |
Jun 18, 2019 | 56.79 | 56.93 | 55.61 | 55.93 | 2,597,967 | -0.52(-0.93%) |
Jun 17, 2019 | 56.61 | 56.98 | 56.23 | 56.45 | 1,810,796 | +0.01(+0.01%) |
Jun 14, 2019 | 56.03 | 56.75 | 56.03 | 56.44 | 1,836,885 | +0.44(+0.78%) |
Jun 13, 2019 | 56.31 | 56.46 | 55.67 | 56.00 | 1,917,991 | -0.29(-0.51%) |
Jun 12, 2019 | 55.87 | 56.39 | 55.73 | 56.29 | 1,756,315 | +0.65(+1.16%) |
Jun 11, 2019 | 55.27 | 55.78 | 55.23 | 55.64 | 1,560,262 | +0.35(+0.64%) |
Jun 10, 2019 | 55.93 | 55.97 | 54.98 | 55.29 | 1,799,737 | -0.68(-1.21%) |
Jun 07, 2019 | 56.23 | 56.60 | 55.88 | 55.96 | 1,449,257 | +0.03(+0.06%) |
Jun 06, 2019 | 55.93 | 56.10 | 55.59 | 55.93 | 1,495,031 | +0.10(+0.18%) |
Jun 05, 2019 | 54.60 | 55.84 | 54.49 | 55.83 | 2,143,900 | +1.60(+2.95%) |
Jun 04, 2019 | 54.71 | 54.72 | 53.72 | 54.23 | 3,547,980 | -0.71(-1.29%) |