Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 50.76 | 51.21 | 50.13 | 50.54 | 170,300 | +0.11(+0.22%) |
Aug 29, 2019 | 50.64 | 50.93 | 50.03 | 50.43 | 176,756 | +0.45(+0.90%) |
Aug 28, 2019 | 49.50 | 50.46 | 47.48 | 49.98 | 475,616 | +1.86(+3.87%) |
Aug 27, 2019 | 49.71 | 49.71 | 47.32 | 48.12 | 285,408 | -1.29(-2.61%) |
Aug 26, 2019 | 49.88 | 50.52 | 48.89 | 49.41 | 361,325 | -0.26(-0.52%) |
Aug 23, 2019 | 51.63 | 52.25 | 49.22 | 49.67 | 324,100 | -1.68(-3.28%) |
Aug 22, 2019 | 52.52 | 52.88 | 51.09 | 51.35 | 474,056 | -1.06(-2.02%) |
Aug 21, 2019 | 52.42 | 53.50 | 52.22 | 52.41 | 151,356 | +0.52(+0.99%) |
Aug 20, 2019 | 52.23 | 52.47 | 51.76 | 51.90 | 164,904 | -0.61(-1.15%) |
Aug 19, 2019 | 52.51 | 52.66 | 51.62 | 52.51 | 183,544 | +0.62(+1.20%) |
Aug 16, 2019 | 51.53 | 52.23 | 51.32 | 51.88 | 143,400 | +0.78(+1.53%) |
Aug 15, 2019 | 51.50 | 51.53 | 50.53 | 51.10 | 229,136 | -0.29(-0.56%) |
Aug 14, 2019 | 52.56 | 53.16 | 50.98 | 51.39 | 219,308 | -1.92(-3.60%) |
Aug 13, 2019 | 52.45 | 53.83 | 52.41 | 53.31 | 154,628 | +0.73(+1.39%) |
Aug 12, 2019 | 53.40 | 53.97 | 52.24 | 52.58 | 192,348 | -1.38(-2.55%) |
Aug 09, 2019 | 54.59 | 55.60 | 53.52 | 53.95 | 147,000 | -0.97(-1.76%) |
Aug 08, 2019 | 54.10 | 55.05 | 53.83 | 54.92 | 201,694 | +1.25(+2.33%) |
Aug 07, 2019 | 52.30 | 53.87 | 51.88 | 53.67 | 192,452 | +0.83(+1.56%) |
Aug 06, 2019 | 53.34 | 54.24 | 52.52 | 52.84 | 227,564 | -0.16(-0.30%) |
Aug 05, 2019 | 54.31 | 54.31 | 52.51 | 53.01 | 331,072 | -2.14(-3.89%) |
Aug 02, 2019 | 55.05 | 56.70 | 53.76 | 55.15 | 234,400 | -0.48(-0.85%) |
Aug 01, 2019 | 55.80 | 57.31 | 55.51 | 55.62 | 223,532 | -0.29(-0.52%) |
Jul 31, 2019 | 57.05 | 57.62 | 55.60 | 55.91 | 283,978 | -0.79(-1.38%) |
Jul 30, 2019 | 55.76 | 56.73 | 55.07 | 56.70 | 351,730 | +0.98(+1.77%) |
Jul 29, 2019 | 56.73 | 57.10 | 55.23 | 55.72 | 404,966 | -1.01(-1.78%) |
Jul 26, 2019 | 54.75 | 59.14 | 53.89 | 56.73 | 850,800 | +5.40(+10.51%) |
Jul 25, 2019 | 51.48 | 52.17 | 50.73 | 51.33 | 247,016 | -0.35(-0.68%) |
Jul 24, 2019 | 50.70 | 51.98 | 50.23 | 51.68 | 156,774 | +0.77(+1.52%) |
Jul 23, 2019 | 50.97 | 51.38 | 50.01 | 50.91 | 161,786 | -0.10(-0.21%) |
Jul 22, 2019 | 50.26 | 51.30 | 50.26 | 51.01 | 170,476 | +0.71(+1.41%) |
Jul 19, 2019 | 51.12 | 51.65 | 50.27 | 50.30 | 182,800 | -0.91(-1.77%) |
Jul 18, 2019 | 51.80 | 52.27 | 50.92 | 51.20 | 165,326 | -0.65(-1.24%) |
Jul 17, 2019 | 51.45 | 52.45 | 51.22 | 51.85 | 143,976 | +0.41(+0.81%) |
Jul 16, 2019 | 51.94 | 52.35 | 51.13 | 51.44 | 194,000 | -0.46(-0.89%) |
Jul 15, 2019 | 52.02 | 52.25 | 51.51 | 51.90 | 163,310 | -0.04(-0.09%) |
Jul 12, 2019 | 51.58 | 52.16 | 51.16 | 51.94 | 102,200 | +0.52(+1.01%) |
Jul 11, 2019 | 51.73 | 51.82 | 51.07 | 51.42 | 107,546 | -0.14(-0.28%) |
Jul 10, 2019 | 51.80 | 52.33 | 51.41 | 51.56 | 138,768 | -0.01(-0.01%) |
Jul 09, 2019 | 50.58 | 51.70 | 50.58 | 51.57 | 125,296 | +0.77(+1.53%) |
Jul 08, 2019 | 50.90 | 51.19 | 50.44 | 50.80 | 214,962 | -0.39(-0.76%) |
Jul 05, 2019 | 51.54 | 51.78 | 50.88 | 51.19 | 181,800 | -0.65(-1.25%) |
Jul 03, 2019 | 51.57 | 51.98 | 51.31 | 51.84 | 113,600 | +0.47(+0.91%) |
Jul 02, 2019 | 50.63 | 51.38 | 50.44 | 51.37 | 161,784 | +0.36(+0.72%) |
Jul 01, 2019 | 51.83 | 51.83 | 50.52 | 51.01 | 306,708 | -0.10(-0.20%) |
Jun 28, 2019 | 50.98 | 51.66 | 50.51 | 51.10 | 759,000 | +0.28(+0.56%) |
Jun 27, 2019 | 50.10 | 50.87 | 50.10 | 50.82 | 320,198 | +0.99(+2.00%) |
Jun 26, 2019 | 51.52 | 52.09 | 49.69 | 49.83 | 272,698 | -1.40(-2.74%) |
Jun 25, 2019 | 52.08 | 52.60 | 50.41 | 51.23 | 843,080 | -0.72(-1.39%) |
Jun 24, 2019 | 53.84 | 53.92 | 51.64 | 51.95 | 236,074 | -1.86(-3.47%) |
Jun 21, 2019 | 53.29 | 54.35 | 52.62 | 53.81 | 414,200 | +0.27(+0.51%) |
Jun 20, 2019 | 54.50 | 55.00 | 53.09 | 53.54 | 348,928 | -0.41(-0.77%) |
Jun 19, 2019 | 53.09 | 53.99 | 52.89 | 53.95 | 187,938 | +0.85(+1.60%) |
Jun 18, 2019 | 53.52 | 54.16 | 53.02 | 53.10 | 176,824 | +0.02(+0.05%) |
Jun 17, 2019 | 52.58 | 53.53 | 52.58 | 53.08 | 144,560 | +0.55(+1.05%) |
Jun 14, 2019 | 53.30 | 53.62 | 52.44 | 52.53 | 158,200 | -0.85(-1.59%) |
Jun 13, 2019 | 53.62 | 53.73 | 52.98 | 53.38 | 130,716 | +0.07(+0.12%) |
Jun 12, 2019 | 53.38 | 53.70 | 52.70 | 53.31 | 131,514 | -0.27(-0.50%) |
Jun 11, 2019 | 54.49 | 54.50 | 52.90 | 53.59 | 298,314 | -0.44(-0.81%) |
Jun 10, 2019 | 54.26 | 54.89 | 53.95 | 54.02 | 219,902 | +0.16(+0.31%) |
Jun 07, 2019 | 52.84 | 54.08 | 52.16 | 53.86 | 265,400 | +1.03(+1.96%) |
Jun 06, 2019 | 52.78 | 53.01 | 52.04 | 52.83 | 415,572 | -0.10(-0.20%) |
Jun 05, 2019 | 53.05 | 53.49 | 52.08 | 52.93 | 201,296 | +0.15(+0.28%) |
Jun 04, 2019 | 51.58 | 52.79 | 51.30 | 52.78 | 423,398 | +1.79(+3.50%) |