Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 56.60 | 57.30 | 56.06 | 56.32 | 4,385,472 | -0.02(-0.03%) |
Aug 29, 2019 | 55.60 | 56.58 | 55.54 | 56.34 | 4,213,357 | +1.17(+2.12%) |
Aug 28, 2019 | 54.36 | 55.65 | 54.32 | 55.17 | 5,407,819 | +0.53(+0.96%) |
Aug 27, 2019 | 55.12 | 55.17 | 54.09 | 54.65 | 7,913,177 | -0.14(-0.25%) |
Aug 26, 2019 | 55.25 | 55.36 | 54.46 | 54.78 | 3,507,792 | +0.08(+0.14%) |
Aug 23, 2019 | 56.28 | 56.52 | 54.36 | 54.71 | 6,084,536 | -1.71(-3.04%) |
Aug 22, 2019 | 56.58 | 56.73 | 55.94 | 56.42 | 3,530,775 | -0.05(-0.09%) |
Aug 21, 2019 | 56.70 | 57.01 | 56.31 | 56.47 | 3,097,533 | +0.32(+0.57%) |
Aug 20, 2019 | 56.48 | 56.62 | 56.06 | 56.15 | 2,582,308 | -0.50(-0.88%) |
Aug 19, 2019 | 57.12 | 57.43 | 56.59 | 56.64 | 3,599,149 | +0.15(+0.26%) |
Aug 16, 2019 | 55.90 | 56.81 | 55.70 | 56.50 | 4,341,503 | +0.91(+1.63%) |
Aug 15, 2019 | 55.94 | 56.17 | 55.27 | 55.59 | 4,479,442 | -0.12(-0.21%) |
Aug 14, 2019 | 56.38 | 56.52 | 55.19 | 55.71 | 7,871,542 | -1.57(-2.74%) |
Aug 13, 2019 | 56.65 | 58.33 | 56.62 | 57.28 | 6,365,405 | +0.18(+0.31%) |
Aug 12, 2019 | 57.50 | 57.70 | 56.72 | 57.10 | 4,033,297 | -0.85(-1.46%) |
Aug 09, 2019 | 58.10 | 58.56 | 57.50 | 57.95 | 5,759,496 | -0.49(-0.83%) |
Aug 08, 2019 | 58.34 | 58.84 | 57.82 | 58.43 | 5,561,682 | +0.77(+1.33%) |
Aug 07, 2019 | 56.48 | 57.97 | 55.90 | 57.67 | 7,853,579 | +0.44(+0.77%) |
Aug 06, 2019 | 56.94 | 57.33 | 56.55 | 57.23 | 4,833,119 | +0.94(+1.68%) |
Aug 05, 2019 | 57.79 | 57.81 | 55.51 | 56.28 | 9,097,086 | -2.25(-3.84%) |
Aug 02, 2019 | 58.31 | 58.92 | 57.90 | 58.53 | 3,841,513 | -0.18(-0.31%) |
Aug 01, 2019 | 59.68 | 60.13 | 58.18 | 58.72 | 5,997,426 | -0.70(-1.18%) |
Jul 31, 2019 | 60.84 | 60.87 | 59.07 | 59.42 | 7,426,709 | -1.55(-2.54%) |
Jul 30, 2019 | 60.65 | 61.01 | 60.44 | 60.97 | 2,993,843 | +0.17(+0.27%) |
Jul 29, 2019 | 60.33 | 61.05 | 60.21 | 60.80 | 5,107,962 | +0.29(+0.48%) |
Jul 26, 2019 | 60.60 | 60.99 | 60.27 | 60.51 | 3,963,249 | -0.07(-0.11%) |
Jul 25, 2019 | 61.10 | 61.45 | 60.20 | 60.58 | 5,497,826 | -0.91(-1.47%) |
Jul 24, 2019 | 60.73 | 61.75 | 60.72 | 61.48 | 5,874,922 | +0.46(+0.75%) |
Jul 23, 2019 | 59.43 | 61.04 | 59.26 | 61.02 | 7,704,667 | +1.74(+2.94%) |
Jul 22, 2019 | 59.43 | 59.61 | 59.06 | 59.28 | 4,949,436 | +0.37(+0.62%) |
Jul 19, 2019 | 60.80 | 61.02 | 58.86 | 58.91 | 8,171,107 | -1.69(-2.79%) |
Jul 18, 2019 | 59.74 | 60.60 | 59.62 | 60.60 | 4,634,273 | +0.40(+0.66%) |
Jul 17, 2019 | 61.16 | 61.19 | 60.15 | 60.21 | 7,786,589 | -0.88(-1.44%) |
Jul 16, 2019 | 59.85 | 61.19 | 59.70 | 61.09 | 10,669,601 | +1.41(+2.37%) |
Jul 15, 2019 | 59.55 | 60.36 | 59.30 | 59.68 | 6,088,827 | +0.05(+0.08%) |
Jul 12, 2019 | 58.25 | 60.20 | 58.05 | 59.63 | 10,386,263 | +1.44(+2.48%) |
Jul 11, 2019 | 58.27 | 58.80 | 57.52 | 58.19 | 13,122,906 | +0.67(+1.16%) |
Jul 10, 2019 | 57.39 | 57.71 | 56.83 | 57.52 | 8,030,089 | +0.49(+0.87%) |
Jul 09, 2019 | 57.62 | 58.02 | 56.64 | 57.03 | 8,124,878 | -0.40(-0.69%) |
Jul 08, 2019 | 56.97 | 57.71 | 56.91 | 57.42 | 8,062,429 | +0.65(+1.14%) |
Jul 05, 2019 | 57.21 | 57.44 | 55.95 | 56.77 | 6,096,873 | -0.44(-0.76%) |
Jul 03, 2019 | 57.06 | 57.66 | 56.96 | 57.21 | 3,415,837 | +0.59(+1.04%) |
Jul 02, 2019 | 56.68 | 57.28 | 56.18 | 56.62 | 7,070,134 | +0.73(+1.30%) |
Jul 01, 2019 | 55.42 | 56.00 | 55.37 | 55.89 | 5,190,817 | +1.01(+1.83%) |
Jun 28, 2019 | 55.02 | 55.54 | 54.84 | 54.89 | 8,307,273 | -0.07(-0.12%) |
Jun 27, 2019 | 54.89 | 55.54 | 54.65 | 54.96 | 4,523,780 | +0.43(+0.78%) |
Jun 26, 2019 | 54.23 | 54.95 | 54.01 | 54.53 | 4,588,226 | +0.44(+0.82%) |
Jun 25, 2019 | 54.21 | 54.86 | 54.03 | 54.09 | 3,700,956 | -0.14(-0.27%) |
Jun 24, 2019 | 54.26 | 54.39 | 53.84 | 54.23 | 2,994,208 | +0.08(+0.14%) |
Jun 21, 2019 | 54.16 | 54.99 | 53.73 | 54.15 | 8,864,345 | +0.02(+0.04%) |
Jun 20, 2019 | 54.99 | 55.01 | 53.51 | 54.13 | 5,227,229 | -0.38(-0.69%) |
Jun 19, 2019 | 54.43 | 54.70 | 54.11 | 54.51 | 3,305,230 | +0.32(+0.59%) |
Jun 18, 2019 | 54.11 | 54.67 | 53.64 | 54.19 | 3,766,044 | +0.35(+0.65%) |
Jun 17, 2019 | 53.95 | 54.11 | 53.45 | 53.84 | 4,195,010 | -0.31(-0.57%) |
Jun 14, 2019 | 54.71 | 54.77 | 53.95 | 54.15 | 4,531,014 | -0.51(-0.94%) |
Jun 13, 2019 | 53.86 | 55.36 | 53.84 | 54.67 | 6,514,235 | +1.03(+1.93%) |
Jun 12, 2019 | 53.24 | 53.66 | 53.10 | 53.63 | 3,987,101 | +0.55(+1.04%) |
Jun 11, 2019 | 53.22 | 53.50 | 52.69 | 53.08 | 2,929,829 | +0.15(+0.27%) |
Jun 10, 2019 | 53.68 | 54.06 | 52.86 | 52.93 | 3,424,378 | -0.33(-0.62%) |
Jun 07, 2019 | 53.12 | 54.01 | 53.12 | 53.26 | 4,378,409 | +0.37(+0.69%) |
Jun 06, 2019 | 53.25 | 53.41 | 52.58 | 52.90 | 6,402,008 | -0.24(-0.46%) |
Jun 05, 2019 | 53.05 | 53.42 | 52.46 | 53.14 | 6,595,538 | +0.61(+1.16%) |
Jun 04, 2019 | 51.12 | 52.58 | 51.09 | 52.53 | 7,877,260 | +2.14(+4.24%) |