Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 56.39 | 56.40 | 56.31 | 56.34 | 274,057 | -0.07(-0.12%) |
Aug 29, 2019 | 56.39 | 56.50 | 56.34 | 56.41 | 337,731 | +0.03(+0.05%) |
Aug 28, 2019 | 56.40 | 56.40 | 56.35 | 56.39 | 112,953 | +0.06(+0.11%) |
Aug 27, 2019 | 56.25 | 56.33 | 56.25 | 56.33 | 71,683 | +0.06(+0.10%) |
Aug 26, 2019 | 56.24 | 56.30 | 56.24 | 56.27 | 66,677 | -0.04(-0.06%) |
Aug 23, 2019 | 56.21 | 56.30 | 56.21 | 56.30 | 49,189 | +0.05(+0.08%) |
Aug 22, 2019 | 56.27 | 56.28 | 56.23 | 56.26 | 66,676 | -0.02(-0.03%) |
Aug 21, 2019 | 56.20 | 56.33 | 56.20 | 56.28 | 88,068 | -0.05(-0.08%) |
Aug 20, 2019 | 56.32 | 56.38 | 56.31 | 56.32 | 104,744 | +0.00(+0.00%) |
Aug 19, 2019 | 56.30 | 56.33 | 56.26 | 56.32 | 89,373 | -0.04(-0.07%) |
Aug 16, 2019 | 56.40 | 56.42 | 56.31 | 56.36 | 155,804 | -0.10(-0.17%) |
Aug 15, 2019 | 56.36 | 56.47 | 56.33 | 56.46 | 120,050 | +0.13(+0.23%) |
Aug 14, 2019 | 56.33 | 56.37 | 56.28 | 56.33 | 65,634 | +0.15(+0.28%) |
Aug 13, 2019 | 56.19 | 56.20 | 56.08 | 56.18 | 71,169 | -0.03(-0.05%) |
Aug 12, 2019 | 56.11 | 56.21 | 56.11 | 56.20 | 41,071 | +0.17(+0.31%) |
Aug 09, 2019 | 56.04 | 56.12 | 56.03 | 56.03 | 111,445 | -0.06(-0.11%) |
Aug 08, 2019 | 56.19 | 56.19 | 55.98 | 56.09 | 87,394 | +0.06(+0.11%) |
Aug 07, 2019 | 56.09 | 56.12 | 56.01 | 56.03 | 93,394 | +0.13(+0.23%) |
Aug 06, 2019 | 55.81 | 55.92 | 55.81 | 55.91 | 68,237 | +0.01(+0.02%) |
Aug 05, 2019 | 55.77 | 55.94 | 55.77 | 55.89 | 67,660 | +0.19(+0.34%) |
Aug 02, 2019 | 55.67 | 55.78 | 55.67 | 55.71 | 255,501 | +0.04(+0.07%) |
Aug 01, 2019 | 55.47 | 55.70 | 55.46 | 55.67 | 74,323 | +0.20(+0.36%) |
Jul 31, 2019 | 55.44 | 55.48 | 55.43 | 55.46 | 91,030 | +0.04(+0.07%) |
Jul 30, 2019 | 55.39 | 55.46 | 55.39 | 55.43 | 81,239 | +0.01(+0.02%) |
Jul 29, 2019 | 55.41 | 55.46 | 55.40 | 55.42 | 68,977 | -0.04(-0.07%) |
Jul 26, 2019 | 55.40 | 55.46 | 55.37 | 55.46 | 88,864 | +0.05(+0.10%) |
Jul 25, 2019 | 55.45 | 55.45 | 55.38 | 55.40 | 57,330 | +0.00(+0.00%) |
Jul 24, 2019 | 55.44 | 55.45 | 55.37 | 55.40 | 64,141 | +0.08(+0.14%) |
Jul 23, 2019 | 55.31 | 55.36 | 55.30 | 55.32 | 71,215 | -0.04(-0.07%) |
Jul 22, 2019 | 55.37 | 55.37 | 55.33 | 55.36 | 68,838 | +0.02(+0.03%) |
Jul 19, 2019 | 55.41 | 55.43 | 55.33 | 55.35 | 53,670 | -0.04(-0.07%) |
Jul 18, 2019 | 55.25 | 55.39 | 55.25 | 55.38 | 109,613 | +0.08(+0.15%) |
Jul 17, 2019 | 55.29 | 55.31 | 55.24 | 55.30 | 71,025 | +0.04(+0.07%) |
Jul 16, 2019 | 55.22 | 55.28 | 55.21 | 55.26 | 86,111 | +0.00(+0.00%) |
Jul 15, 2019 | 55.20 | 55.26 | 55.20 | 55.26 | 54,804 | +0.01(+0.02%) |
Jul 12, 2019 | 55.25 | 55.26 | 55.19 | 55.25 | 55,430 | +0.08(+0.14%) |
Jul 11, 2019 | 55.26 | 55.26 | 55.13 | 55.17 | 111,676 | -0.06(-0.11%) |
Jul 10, 2019 | 55.20 | 55.25 | 55.20 | 55.23 | 64,548 | +0.04(+0.07%) |
Jul 09, 2019 | 55.17 | 55.23 | 55.15 | 55.19 | 43,480 | +0.06(+0.12%) |
Jul 08, 2019 | 55.12 | 55.16 | 55.08 | 55.13 | 90,182 | +0.05(+0.09%) |
Jul 05, 2019 | 55.13 | 55.13 | 55.05 | 55.08 | 49,381 | -0.09(-0.16%) |
Jul 03, 2019 | 55.10 | 55.19 | 55.08 | 55.17 | 33,984 | +0.03(+0.05%) |
Jul 02, 2019 | 55.02 | 55.15 | 55.02 | 55.14 | 90,727 | +0.14(+0.25%) |
Jul 01, 2019 | 55.02 | 55.05 | 54.95 | 55.00 | 98,062 | -0.04(-0.08%) |
Jun 28, 2019 | 55.02 | 55.07 | 55.02 | 55.04 | 61,253 | -0.03(-0.05%) |
Jun 27, 2019 | 54.99 | 55.09 | 54.99 | 55.07 | 81,916 | +0.08(+0.15%) |
Jun 26, 2019 | 55.00 | 55.02 | 54.96 | 54.99 | 105,333 | -0.02(-0.03%) |
Jun 25, 2019 | 55.05 | 55.19 | 54.99 | 55.01 | 264,148 | +0.03(+0.05%) |
Jun 24, 2019 | 55.04 | 55.04 | 54.95 | 54.98 | 92,911 | +0.06(+0.11%) |
Jun 21, 2019 | 54.98 | 54.98 | 54.90 | 54.92 | 42,965 | -0.09(-0.16%) |
Jun 20, 2019 | 54.92 | 55.08 | 54.92 | 55.01 | 168,659 | +0.06(+0.12%) |
Jun 19, 2019 | 54.84 | 54.95 | 54.84 | 54.94 | 84,126 | +0.05(+0.10%) |
Jun 18, 2019 | 55.02 | 55.02 | 54.88 | 54.89 | 92,735 | -0.02(-0.03%) |
Jun 17, 2019 | 54.92 | 54.94 | 54.85 | 54.91 | 73,473 | -0.00(-0.00%) |
Jun 14, 2019 | 54.86 | 54.91 | 54.85 | 54.91 | 60,372 | +0.05(+0.08%) |
Jun 13, 2019 | 54.83 | 54.90 | 54.83 | 54.86 | 45,357 | -0.00(-0.01%) |
Jun 12, 2019 | 54.87 | 54.89 | 54.83 | 54.86 | 54,197 | +0.00(+0.01%) |
Jun 11, 2019 | 54.89 | 54.89 | 54.83 | 54.86 | 52,513 | -0.02(-0.03%) |
Jun 10, 2019 | 54.83 | 54.91 | 54.83 | 54.88 | 93,455 | -0.04(-0.07%) |
Jun 07, 2019 | 54.93 | 54.96 | 54.85 | 54.92 | 72,711 | +0.07(+0.13%) |
Jun 06, 2019 | 54.89 | 54.91 | 54.83 | 54.84 | 47,458 | +0.02(+0.03%) |
Jun 05, 2019 | 54.80 | 54.87 | 54.76 | 54.83 | 104,722 | +0.00(+0.00%) |
Jun 04, 2019 | 54.91 | 54.91 | 54.82 | 54.83 | 65,586 | -0.10(-0.18%) |