Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 51.73 | 51.73 | 51.67 | 51.67 | 413 | -0.28(-0.54%) |
Aug 29, 2019 | 51.92 | 51.97 | 51.82 | 51.95 | 4,844 | +0.62(+1.22%) |
Aug 28, 2019 | 51.33 | 51.33 | 51.33 | 51.33 | 123 | +0.37(+0.73%) |
Aug 27, 2019 | 51.37 | 51.42 | 50.93 | 50.96 | 1,140 | +0.10(+0.20%) |
Aug 26, 2019 | 50.88 | 50.94 | 50.65 | 50.86 | 1,444 | +0.02(+0.04%) |
Aug 23, 2019 | 51.49 | 51.49 | 50.83 | 50.83 | 2,481 | -1.14(-2.19%) |
Aug 22, 2019 | 51.78 | 52.14 | 51.46 | 51.97 | 3,129 | +0.05(+0.10%) |
Aug 21, 2019 | 51.98 | 52.05 | 51.91 | 51.92 | 1,962 | +0.18(+0.35%) |
Aug 20, 2019 | 51.67 | 51.91 | 51.67 | 51.74 | 2,582 | -0.17(-0.33%) |
Aug 19, 2019 | 51.70 | 51.91 | 51.70 | 51.91 | 2,808 | +0.71(+1.40%) |
Aug 16, 2019 | 50.90 | 51.20 | 50.90 | 51.20 | 1,964 | +0.78(+1.54%) |
Aug 15, 2019 | 50.49 | 50.49 | 50.16 | 50.42 | 2,015 | -0.20(-0.40%) |
Aug 14, 2019 | 51.10 | 51.10 | 50.59 | 50.62 | 2,142 | -1.47(-2.83%) |
Aug 13, 2019 | 51.33 | 52.31 | 51.33 | 52.10 | 1,126 | +0.79(+1.54%) |
Aug 12, 2019 | 51.39 | 51.39 | 51.28 | 51.31 | 1,883 | -0.57(-1.09%) |
Aug 09, 2019 | 52.04 | 52.04 | 51.49 | 51.87 | 1,034 | -0.32(-0.62%) |
Aug 08, 2019 | 51.48 | 52.20 | 51.48 | 52.20 | 1,516 | +1.01(+1.96%) |
Aug 07, 2019 | 50.51 | 51.19 | 50.35 | 51.19 | 1,890 | +0.34(+0.66%) |
Aug 06, 2019 | 50.57 | 50.85 | 50.51 | 50.85 | 2,300 | +0.35(+0.70%) |
Aug 05, 2019 | 51.26 | 51.26 | 50.12 | 50.50 | 9,204 | -1.72(-3.30%) |
Aug 02, 2019 | 52.48 | 52.48 | 51.93 | 52.22 | 6,927 | -0.54(-1.03%) |
Aug 01, 2019 | 53.79 | 53.79 | 52.77 | 52.77 | 1,110 | -0.49(-0.92%) |
Jul 31, 2019 | 53.53 | 53.53 | 52.92 | 53.25 | 2,732 | -0.47(-0.87%) |
Jul 30, 2019 | 53.62 | 53.72 | 53.62 | 53.72 | 923 | +0.13(+0.25%) |
Jul 29, 2019 | 53.61 | 53.62 | 53.59 | 53.59 | 1,035 | -0.14(-0.26%) |
Jul 26, 2019 | 53.56 | 53.73 | 53.56 | 53.73 | 723 | +0.41(+0.77%) |
Jul 25, 2019 | 53.72 | 53.72 | 53.32 | 53.32 | 1,039 | -0.62(-1.15%) |
Jul 24, 2019 | 53.68 | 53.94 | 53.68 | 53.94 | 1,404 | +0.26(+0.49%) |
Jul 23, 2019 | 53.42 | 53.70 | 53.32 | 53.68 | 8,230 | +0.32(+0.60%) |
Jul 22, 2019 | 53.42 | 53.42 | 53.27 | 53.36 | 3,890 | +0.03(+0.05%) |
Jul 19, 2019 | 53.97 | 53.97 | 53.33 | 53.33 | 2,378 | -0.37(-0.69%) |
Jul 18, 2019 | 53.39 | 53.72 | 53.37 | 53.70 | 3,198 | +0.05(+0.09%) |
Jul 17, 2019 | 53.54 | 53.72 | 53.54 | 53.65 | 5,180 | -0.19(-0.36%) |
Jul 16, 2019 | 53.86 | 53.96 | 53.71 | 53.84 | 3,147 | +0.02(+0.03%) |
Jul 15, 2019 | 53.69 | 53.82 | 53.65 | 53.82 | 1,912 | +0.17(+0.31%) |
Jul 12, 2019 | 53.47 | 53.67 | 53.47 | 53.66 | 3,825 | +0.29(+0.54%) |
Jul 11, 2019 | 53.41 | 53.41 | 53.19 | 53.37 | 2,639 | -0.15(-0.29%) |
Jul 10, 2019 | 53.57 | 53.79 | 53.33 | 53.52 | 27,086 | +0.25(+0.46%) |
Jul 09, 2019 | 53.08 | 53.30 | 53.08 | 53.27 | 4,384 | +0.03(+0.05%) |
Jul 08, 2019 | 53.34 | 53.35 | 53.08 | 53.25 | 3,491 | -0.26(-0.49%) |
Jul 05, 2019 | 53.54 | 53.54 | 53.37 | 53.51 | 1,654 | -0.38(-0.70%) |
Jul 03, 2019 | 53.72 | 53.91 | 53.63 | 53.89 | 4,446 | +0.53(+1.00%) |
Jul 02, 2019 | 53.36 | 53.41 | 53.28 | 53.36 | 6,142 | +0.00(+0.01%) |
Jul 01, 2019 | 53.67 | 53.67 | 53.15 | 53.35 | 4,161 | +0.55(+1.03%) |
Jun 28, 2019 | 52.62 | 52.80 | 52.58 | 52.80 | 2,895 | +0.26(+0.50%) |
Jun 27, 2019 | 52.14 | 52.58 | 52.14 | 52.54 | 51,248 | +0.34(+0.66%) |
Jun 26, 2019 | 52.66 | 52.66 | 52.16 | 52.20 | 1,954 | -0.21(-0.39%) |
Jun 25, 2019 | 52.78 | 52.78 | 52.29 | 52.40 | 9,987 | -0.50(-0.94%) |
Jun 24, 2019 | 52.99 | 53.02 | 52.90 | 52.90 | 833 | -0.18(-0.33%) |
Jun 21, 2019 | 53.02 | 53.08 | 53.02 | 53.08 | 413 | -0.07(-0.14%) |
Jun 20, 2019 | 53.42 | 53.51 | 53.11 | 53.15 | 2,061 | +0.26(+0.49%) |
Jun 19, 2019 | 52.44 | 52.89 | 52.44 | 52.89 | 5,799 | +0.38(+0.72%) |
Jun 18, 2019 | 52.42 | 52.84 | 52.42 | 52.51 | 4,280 | +0.47(+0.91%) |
Jun 17, 2019 | 52.16 | 52.16 | 52.04 | 52.04 | 2,587 | +0.20(+0.39%) |
Jun 14, 2019 | 51.87 | 51.87 | 51.74 | 51.84 | 1,757 | +0.01(+0.02%) |
Jun 13, 2019 | 51.87 | 51.95 | 51.83 | 51.83 | 1,163 | +0.18(+0.36%) |
Jun 12, 2019 | 51.54 | 51.65 | 51.54 | 51.65 | 452 | +0.05(+0.09%) |
Jun 11, 2019 | 52.11 | 52.11 | 51.58 | 51.60 | 1,599 | -0.08(-0.16%) |
Jun 10, 2019 | 51.89 | 51.89 | 51.68 | 51.69 | 5,335 | +0.29(+0.56%) |
Jun 07, 2019 | 51.13 | 51.48 | 51.04 | 51.40 | 12,625 | +0.65(+1.28%) |
Jun 06, 2019 | 50.72 | 50.75 | 50.57 | 50.75 | 2,426 | +0.37(+0.73%) |
Jun 05, 2019 | 50.35 | 50.38 | 50.18 | 50.38 | 1,739 | +0.40(+0.81%) |
Jun 04, 2019 | 49.49 | 49.98 | 49.49 | 49.98 | 4,673 | +0.87(+1.77%) |