Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 53.92 | 54.34 | 53.28 | 53.44 | 327,465 | -0.03(-0.05%) |
Aug 29, 2019 | 53.78 | 54.25 | 53.34 | 53.47 | 246,312 | +0.50(+0.94%) |
Aug 28, 2019 | 51.68 | 53.18 | 51.43 | 52.97 | 259,435 | +1.13(+2.17%) |
Aug 27, 2019 | 52.00 | 52.47 | 51.65 | 51.85 | 568,350 | +0.34(+0.67%) |
Aug 26, 2019 | 51.97 | 52.02 | 51.11 | 51.50 | 295,781 | +0.11(+0.20%) |
Aug 23, 2019 | 53.47 | 53.47 | 51.18 | 51.40 | 357,121 | -2.52(-4.67%) |
Aug 22, 2019 | 54.32 | 54.77 | 53.47 | 53.92 | 234,915 | -0.10(-0.19%) |
Aug 21, 2019 | 54.69 | 54.79 | 53.86 | 54.02 | 194,164 | +0.02(+0.04%) |
Aug 20, 2019 | 55.02 | 55.21 | 53.94 | 54.00 | 228,227 | -1.12(-2.03%) |
Aug 19, 2019 | 55.46 | 55.81 | 55.00 | 55.12 | 247,027 | +0.57(+1.05%) |
Aug 16, 2019 | 53.84 | 55.29 | 53.84 | 54.55 | 291,523 | +0.99(+1.85%) |
Aug 15, 2019 | 52.49 | 53.91 | 52.13 | 53.56 | 403,492 | +1.24(+2.37%) |
Aug 14, 2019 | 53.99 | 54.71 | 52.29 | 52.31 | 346,979 | -2.80(-5.07%) |
Aug 13, 2019 | 54.89 | 57.58 | 54.42 | 55.11 | 289,135 | +0.00(+0.00%) |
Aug 12, 2019 | 54.92 | 55.27 | 54.46 | 55.11 | 509,342 | -0.11(-0.21%) |
Aug 09, 2019 | 55.02 | 55.97 | 54.32 | 55.23 | 406,371 | -0.19(-0.34%) |
Aug 08, 2019 | 60.66 | 61.62 | 55.11 | 55.42 | 774,967 | -6.41(-10.37%) |
Aug 07, 2019 | 61.31 | 62.04 | 60.93 | 61.83 | 350,058 | -0.10(-0.17%) |
Aug 06, 2019 | 61.23 | 62.17 | 61.14 | 61.93 | 332,756 | +0.73(+1.20%) |
Aug 05, 2019 | 60.58 | 61.67 | 60.58 | 61.20 | 372,436 | -0.82(-1.32%) |
Aug 02, 2019 | 63.01 | 63.09 | 61.70 | 62.02 | 229,907 | -1.53(-2.40%) |
Aug 01, 2019 | 64.93 | 65.42 | 63.02 | 63.55 | 414,240 | -1.45(-2.23%) |
Jul 31, 2019 | 65.76 | 66.46 | 64.37 | 65.00 | 414,323 | -0.62(-0.95%) |
Jul 30, 2019 | 64.12 | 65.64 | 63.94 | 65.62 | 300,257 | +0.75(+1.16%) |
Jul 29, 2019 | 64.22 | 64.91 | 63.45 | 64.86 | 232,520 | +0.75(+1.18%) |
Jul 26, 2019 | 64.21 | 64.83 | 63.77 | 64.11 | 209,892 | +0.04(+0.06%) |
Jul 25, 2019 | 65.00 | 65.11 | 63.59 | 64.07 | 157,116 | -1.15(-1.77%) |
Jul 24, 2019 | 63.04 | 65.34 | 63.04 | 65.23 | 330,907 | +1.72(+2.70%) |
Jul 23, 2019 | 62.83 | 63.65 | 62.37 | 63.51 | 342,169 | +1.12(+1.79%) |
Jul 22, 2019 | 63.16 | 63.75 | 62.18 | 62.39 | 263,513 | -0.71(-1.12%) |
Jul 19, 2019 | 62.75 | 63.92 | 62.75 | 63.10 | 183,171 | +0.15(+0.24%) |
Jul 18, 2019 | 62.83 | 63.11 | 62.33 | 62.95 | 254,923 | +0.11(+0.17%) |
Jul 17, 2019 | 62.41 | 63.55 | 62.20 | 62.84 | 371,408 | +0.15(+0.24%) |
Jul 16, 2019 | 62.18 | 62.92 | 62.06 | 62.69 | 279,308 | +0.19(+0.31%) |
Jul 15, 2019 | 61.44 | 62.57 | 61.37 | 62.50 | 364,573 | +0.75(+1.22%) |
Jul 12, 2019 | 61.18 | 62.40 | 61.13 | 61.74 | 398,198 | +0.84(+1.38%) |
Jul 11, 2019 | 61.93 | 62.09 | 60.78 | 60.90 | 243,554 | -0.91(-1.47%) |
Jul 10, 2019 | 62.32 | 62.86 | 61.75 | 61.81 | 209,478 | -0.09(-0.14%) |
Jul 09, 2019 | 61.94 | 62.21 | 61.32 | 61.90 | 351,673 | -0.72(-1.14%) |
Jul 08, 2019 | 63.05 | 63.36 | 62.24 | 62.61 | 161,048 | -0.69(-1.09%) |
Jul 05, 2019 | 63.25 | 63.53 | 62.20 | 63.30 | 131,300 | -0.61(-0.96%) |
Jul 03, 2019 | 64.46 | 64.68 | 63.64 | 63.91 | 70,837 | -0.31(-0.49%) |
Jul 02, 2019 | 64.81 | 65.06 | 63.79 | 64.22 | 219,919 | -0.65(-1.00%) |
Jul 01, 2019 | 66.56 | 66.79 | 64.46 | 64.87 | 238,707 | -0.50(-0.76%) |
Jun 28, 2019 | 64.55 | 65.84 | 64.55 | 65.37 | 619,932 | +1.06(+1.65%) |
Jun 27, 2019 | 63.00 | 64.35 | 62.40 | 64.31 | 270,770 | +1.54(+2.45%) |
Jun 26, 2019 | 63.62 | 63.84 | 62.68 | 62.77 | 307,112 | -0.79(-1.25%) |
Jun 25, 2019 | 62.55 | 63.80 | 62.25 | 63.57 | 445,653 | +1.03(+1.65%) |
Jun 24, 2019 | 62.83 | 63.14 | 62.30 | 62.54 | 334,590 | -0.21(-0.33%) |
Jun 21, 2019 | 62.38 | 62.91 | 62.12 | 62.75 | 638,060 | +0.34(+0.55%) |
Jun 20, 2019 | 61.96 | 62.40 | 61.31 | 62.40 | 378,535 | +1.34(+2.19%) |
Jun 19, 2019 | 60.80 | 61.25 | 59.94 | 61.07 | 370,934 | +0.73(+1.22%) |
Jun 18, 2019 | 60.13 | 61.53 | 59.86 | 60.33 | 265,579 | +0.74(+1.25%) |
Jun 17, 2019 | 59.16 | 59.96 | 59.12 | 59.59 | 214,417 | +0.39(+0.66%) |
Jun 14, 2019 | 59.62 | 59.97 | 59.08 | 59.20 | 345,384 | -0.81(-1.35%) |
Jun 13, 2019 | 60.84 | 61.16 | 59.75 | 60.01 | 248,014 | -0.27(-0.45%) |
Jun 12, 2019 | 59.55 | 60.46 | 59.38 | 60.28 | 248,315 | +0.31(+0.52%) |
Jun 11, 2019 | 60.62 | 60.95 | 59.43 | 59.96 | 240,195 | +0.18(+0.30%) |
Jun 10, 2019 | 59.08 | 60.36 | 59.08 | 59.78 | 306,618 | +1.01(+1.72%) |
Jun 07, 2019 | 57.91 | 59.61 | 57.83 | 58.77 | 461,508 | +1.33(+2.32%) |
Jun 06, 2019 | 57.83 | 58.96 | 57.38 | 57.44 | 701,208 | -0.47(-0.81%) |
Jun 05, 2019 | 57.33 | 58.07 | 56.50 | 57.91 | 366,656 | +0.64(+1.11%) |
Jun 04, 2019 | 55.62 | 57.44 | 55.62 | 57.27 | 444,148 | +2.37(+4.32%) |