Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 55.78 | 55.82 | 55.77 | 55.82 | 410,070 | +0.02(+0.03%) |
Aug 29, 2019 | 55.82 | 55.82 | 55.77 | 55.80 | 1,932,680 | -0.01(-0.02%) |
Aug 28, 2019 | 55.81 | 55.82 | 55.80 | 55.81 | 1,815,023 | +0.01(+0.02%) |
Aug 27, 2019 | 55.77 | 55.80 | 55.76 | 55.80 | 425,861 | +0.04(+0.07%) |
Aug 26, 2019 | 55.78 | 55.81 | 55.75 | 55.76 | 394,907 | -0.04(-0.07%) |
Aug 23, 2019 | 55.73 | 55.82 | 55.72 | 55.80 | 1,236,017 | +0.09(+0.16%) |
Aug 22, 2019 | 55.72 | 55.75 | 55.69 | 55.71 | 704,313 | -0.02(-0.03%) |
Aug 21, 2019 | 55.76 | 55.77 | 55.72 | 55.72 | 721,477 | -0.06(-0.11%) |
Aug 20, 2019 | 55.79 | 55.81 | 55.78 | 55.79 | 346,966 | +0.04(+0.07%) |
Aug 19, 2019 | 55.78 | 55.78 | 55.74 | 55.75 | 321,042 | -0.06(-0.11%) |
Aug 16, 2019 | 55.79 | 55.82 | 55.76 | 55.82 | 337,324 | +0.00(+0.00%) |
Aug 15, 2019 | 55.74 | 55.82 | 55.72 | 55.82 | 585,734 | +0.13(+0.23%) |
Aug 14, 2019 | 55.69 | 55.72 | 55.68 | 55.69 | 601,202 | +0.05(+0.10%) |
Aug 13, 2019 | 55.69 | 55.69 | 55.61 | 55.63 | 455,307 | -0.06(-0.11%) |
Aug 12, 2019 | 55.68 | 55.71 | 55.67 | 55.70 | 333,313 | +0.05(+0.08%) |
Aug 09, 2019 | 55.67 | 55.69 | 55.63 | 55.65 | 260,416 | -0.02(-0.03%) |
Aug 08, 2019 | 55.65 | 55.67 | 55.62 | 55.67 | 233,905 | -0.02(-0.03%) |
Aug 07, 2019 | 55.75 | 55.77 | 55.66 | 55.69 | 505,166 | +0.01(+0.02%) |
Aug 06, 2019 | 55.64 | 55.68 | 55.63 | 55.68 | 439,437 | +0.04(+0.07%) |
Aug 05, 2019 | 55.62 | 55.68 | 55.62 | 55.64 | 1,646,099 | +0.11(+0.21%) |
Aug 02, 2019 | 55.51 | 55.55 | 55.51 | 55.53 | 394,951 | +0.01(+0.02%) |
Aug 01, 2019 | 55.41 | 55.55 | 55.39 | 55.51 | 383,830 | +0.15(+0.27%) |
Jul 31, 2019 | 55.40 | 55.43 | 55.29 | 55.37 | 540,861 | -0.02(-0.03%) |
Jul 30, 2019 | 55.39 | 55.39 | 55.37 | 55.39 | 348,639 | +0.01(+0.02%) |
Jul 29, 2019 | 55.38 | 55.39 | 55.37 | 55.38 | 463,194 | +0.01(+0.02%) |
Jul 26, 2019 | 55.36 | 55.37 | 55.33 | 55.37 | 282,235 | +0.00(+0.01%) |
Jul 25, 2019 | 55.38 | 55.38 | 55.35 | 55.36 | 370,201 | -0.01(-0.02%) |
Jul 24, 2019 | 55.39 | 55.41 | 55.38 | 55.38 | 393,434 | -0.02(-0.03%) |
Jul 23, 2019 | 55.39 | 55.40 | 55.38 | 55.39 | 399,743 | -0.01(-0.02%) |
Jul 22, 2019 | 55.41 | 55.42 | 55.40 | 55.40 | 293,081 | +0.00(+0.00%) |
Jul 19, 2019 | 55.40 | 55.42 | 55.38 | 55.40 | 312,643 | -0.03(-0.05%) |
Jul 18, 2019 | 55.37 | 55.46 | 55.36 | 55.43 | 549,733 | +0.06(+0.12%) |
Jul 17, 2019 | 55.33 | 55.38 | 55.33 | 55.37 | 330,911 | +0.05(+0.10%) |
Jul 16, 2019 | 55.32 | 55.33 | 55.30 | 55.31 | 1,625,177 | -0.04(-0.07%) |
Jul 15, 2019 | 55.35 | 55.36 | 55.34 | 55.35 | 708,318 | +0.00(+0.00%) |
Jul 12, 2019 | 55.32 | 55.35 | 55.31 | 55.35 | 649,877 | +0.03(+0.05%) |
Jul 11, 2019 | 55.34 | 55.35 | 55.32 | 55.32 | 344,826 | -0.03(-0.05%) |
Jul 10, 2019 | 55.31 | 55.36 | 55.29 | 55.35 | 306,831 | +0.08(+0.15%) |
Jul 09, 2019 | 55.29 | 55.29 | 55.26 | 55.27 | 254,063 | -0.01(-0.02%) |
Jul 08, 2019 | 55.31 | 55.32 | 55.28 | 55.28 | 269,539 | -0.02(-0.04%) |
Jul 05, 2019 | 55.32 | 55.32 | 55.28 | 55.30 | 952,421 | -0.11(-0.20%) |
Jul 03, 2019 | 55.41 | 55.42 | 55.40 | 55.41 | 321,316 | +0.01(+0.02%) |
Jul 02, 2019 | 55.37 | 55.41 | 55.37 | 55.40 | 262,754 | +0.05(+0.09%) |
Jul 01, 2019 | 55.39 | 55.39 | 55.33 | 55.35 | 695,170 | -0.05(-0.09%) |
Jun 28, 2019 | 55.39 | 55.42 | 55.37 | 55.40 | 503,512 | +0.00(+0.00%) |
Jun 27, 2019 | 55.39 | 55.41 | 55.36 | 55.40 | 467,118 | +0.05(+0.08%) |
Jun 26, 2019 | 55.39 | 55.39 | 55.34 | 55.35 | 385,389 | -0.05(-0.10%) |
Jun 25, 2019 | 55.42 | 55.44 | 55.38 | 55.41 | 853,501 | +0.01(+0.02%) |
Jun 24, 2019 | 55.38 | 55.42 | 55.38 | 55.40 | 778,365 | +0.03(+0.05%) |
Jun 21, 2019 | 55.35 | 55.37 | 55.33 | 55.37 | 4,426,356 | -0.02(-0.04%) |
Jun 20, 2019 | 55.42 | 55.45 | 55.39 | 55.39 | 399,949 | +0.02(+0.04%) |
Jun 19, 2019 | 55.23 | 55.37 | 55.23 | 55.37 | 471,830 | +0.10(+0.18%) |
Jun 18, 2019 | 55.30 | 55.32 | 55.24 | 55.27 | 329,926 | +0.02(+0.03%) |
Jun 17, 2019 | 55.27 | 55.27 | 55.24 | 55.25 | 282,646 | -0.03(-0.05%) |
Jun 14, 2019 | 55.24 | 55.28 | 55.24 | 55.28 | 459,298 | +0.00(+0.00%) |
Jun 13, 2019 | 55.24 | 55.30 | 55.24 | 55.28 | 262,516 | +0.06(+0.12%) |
Jun 12, 2019 | 55.21 | 55.23 | 55.21 | 55.22 | 325,766 | +0.05(+0.08%) |
Jun 11, 2019 | 55.17 | 55.19 | 55.16 | 55.17 | 531,641 | -0.04(-0.07%) |
Jun 10, 2019 | 55.23 | 55.23 | 55.20 | 55.21 | 4,267,273 | -0.05(-0.10%) |
Jun 07, 2019 | 55.29 | 55.30 | 55.23 | 55.26 | 521,110 | +0.05(+0.10%) |
Jun 06, 2019 | 55.23 | 55.26 | 55.20 | 55.21 | 307,446 | -0.05(-0.08%) |
Jun 05, 2019 | 55.27 | 55.30 | 55.23 | 55.25 | 290,993 | +0.05(+0.08%) |
Jun 04, 2019 | 55.17 | 55.22 | 55.15 | 55.21 | 618,719 | -0.04(-0.07%) |