Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 60.99 | 61.15 | 60.80 | 60.83 | 4,400 | -0.09(-0.15%) |
Aug 29, 2019 | 60.70 | 60.92 | 60.70 | 60.92 | 378 | +0.15(+0.24%) |
Aug 28, 2019 | 60.77 | 60.77 | 60.77 | 60.77 | 109 | +0.31(+0.50%) |
Aug 27, 2019 | 60.41 | 60.54 | 60.41 | 60.47 | 1,195 | +0.37(+0.62%) |
Aug 26, 2019 | 60.37 | 60.37 | 59.95 | 60.09 | 1,240 | -0.54(-0.89%) |
Aug 23, 2019 | 60.37 | 60.63 | 60.37 | 60.63 | 600 | +0.27(+0.45%) |
Aug 22, 2019 | 60.44 | 60.44 | 60.36 | 60.36 | 100 | +0.41(+0.68%) |
Aug 21, 2019 | 59.80 | 59.95 | 59.62 | 59.95 | 542 | -0.07(-0.12%) |
Aug 20, 2019 | 60.03 | 60.03 | 60.03 | 60.03 | 12 | -0.24(-0.40%) |
Aug 19, 2019 | 60.10 | 60.33 | 59.99 | 60.26 | 1,309 | +0.31(+0.53%) |
Aug 16, 2019 | 59.95 | 59.97 | 59.95 | 59.95 | 600 | -0.05(-0.09%) |
Aug 15, 2019 | 60.11 | 60.11 | 59.95 | 60.00 | 764 | -0.50(-0.82%) |
Aug 14, 2019 | 60.49 | 60.57 | 60.41 | 60.50 | 816 | +0.66(+1.11%) |
Aug 13, 2019 | 60.48 | 60.48 | 59.67 | 59.83 | 421 | -0.74(-1.22%) |
Aug 12, 2019 | 60.55 | 60.57 | 60.55 | 60.57 | 525 | +0.75(+1.25%) |
Aug 09, 2019 | 59.56 | 59.83 | 59.56 | 59.83 | 200 | +0.36(+0.60%) |
Aug 08, 2019 | 59.58 | 59.58 | 59.28 | 59.47 | 1,022 | -0.77(-1.28%) |
Aug 07, 2019 | 61.02 | 61.02 | 60.19 | 60.24 | 4,794 | -0.02(-0.03%) |
Aug 06, 2019 | 60.26 | 60.26 | 60.26 | 60.26 | 2 | +0.17(+0.28%) |
Aug 05, 2019 | 60.00 | 60.09 | 59.88 | 60.09 | 2,757 | +0.54(+0.91%) |
Aug 02, 2019 | 59.68 | 59.84 | 59.49 | 59.55 | 7,300 | +0.12(+0.20%) |
Aug 01, 2019 | 58.86 | 59.62 | 58.46 | 59.43 | 3,394 | +0.64(+1.09%) |
Jul 31, 2019 | 57.97 | 58.79 | 57.97 | 58.79 | 1,631 | +0.59(+1.01%) |
Jul 30, 2019 | 57.87 | 58.22 | 57.87 | 58.20 | 348 | +0.44(+0.75%) |
Jul 29, 2019 | 57.73 | 57.76 | 57.73 | 57.76 | 410 | +0.12(+0.21%) |
Jul 26, 2019 | 57.63 | 57.68 | 57.45 | 57.64 | 1,200 | +0.66(+1.15%) |
Jul 25, 2019 | 56.85 | 57.03 | 56.85 | 56.99 | 1,303 | +0.48(+0.86%) |
Jul 24, 2019 | 56.34 | 56.50 | 56.34 | 56.50 | 346 | +0.40(+0.70%) |
Jul 23, 2019 | 55.97 | 56.11 | 55.94 | 56.11 | 2,001 | +0.70(+1.26%) |
Jul 22, 2019 | 55.09 | 55.47 | 55.09 | 55.41 | 25,268 | -0.02(-0.03%) |
Jul 19, 2019 | 55.33 | 55.43 | 55.32 | 55.43 | 600 | +0.44(+0.79%) |
Jul 18, 2019 | 55.49 | 55.49 | 54.99 | 54.99 | 111 | -0.93(-1.66%) |
Jul 17, 2019 | 55.80 | 55.92 | 55.80 | 55.92 | 120 | +0.09(+0.16%) |
Jul 16, 2019 | 55.60 | 55.83 | 55.60 | 55.83 | 255 | +0.36(+0.64%) |
Jul 15, 2019 | 55.47 | 55.47 | 55.47 | 55.47 | 111 | -0.28(-0.50%) |
Jul 12, 2019 | 56.09 | 56.09 | 55.75 | 55.75 | 100 | -0.70(-1.24%) |
Jul 11, 2019 | 56.37 | 56.45 | 56.37 | 56.45 | 1,002 | -0.31(-0.55%) |
Jul 10, 2019 | 56.76 | 56.76 | 56.76 | 56.76 | 5 | -0.45(-0.78%) |
Jul 09, 2019 | 57.29 | 57.29 | 57.21 | 57.21 | 502 | +0.69(+1.22%) |
Jul 08, 2019 | 56.46 | 56.54 | 56.46 | 56.52 | 2,201 | +0.17(+0.31%) |
Jul 05, 2019 | 56.35 | 56.35 | 56.35 | 56.35 | 100 | +0.88(+1.58%) |
Jul 03, 2019 | 55.50 | 55.51 | 55.47 | 55.47 | 200 | -0.79(-1.41%) |
Jul 02, 2019 | 56.26 | 56.26 | 56.26 | 56.26 | 115 | -0.42(-0.74%) |
Jul 01, 2019 | 56.41 | 56.68 | 56.41 | 56.68 | 770 | +0.92(+1.64%) |
Jun 28, 2019 | 55.92 | 55.92 | 55.75 | 55.76 | 500 | -0.20(-0.35%) |
Jun 27, 2019 | 55.96 | 55.96 | 55.96 | 55.96 | 218 | -0.27(-0.48%) |
Jun 26, 2019 | 56.16 | 56.23 | 56.16 | 56.23 | 763 | -0.47(-0.84%) |
Jun 25, 2019 | 56.64 | 56.80 | 56.54 | 56.71 | 4,575 | +0.09(+0.16%) |
Jun 24, 2019 | 56.77 | 56.77 | 56.56 | 56.61 | 5,880 | -0.59(-1.02%) |
Jun 21, 2019 | 57.54 | 57.54 | 57.20 | 57.20 | 600 | -0.09(-0.16%) |
Jun 20, 2019 | 57.26 | 57.34 | 57.12 | 57.29 | 904 | -0.70(-1.20%) |
Jun 19, 2019 | 58.15 | 58.15 | 57.56 | 57.99 | 4,327 | -0.10(-0.18%) |
Jun 18, 2019 | 58.41 | 58.50 | 58.00 | 58.09 | 4,101 | -0.39(-0.67%) |
Jun 17, 2019 | 58.25 | 58.49 | 58.25 | 58.49 | 1,524 | +0.31(+0.53%) |
Jun 14, 2019 | 58.23 | 58.23 | 58.18 | 58.18 | 700 | +0.75(+1.30%) |
Jun 13, 2019 | 57.42 | 57.49 | 56.79 | 57.43 | 28,162 | +0.27(+0.48%) |
Jun 12, 2019 | 56.86 | 57.17 | 56.78 | 57.16 | 3,712 | +0.43(+0.76%) |
Jun 11, 2019 | 56.67 | 56.73 | 56.67 | 56.73 | 5,201 | -0.01(-0.02%) |
Jun 10, 2019 | 56.74 | 56.76 | 56.61 | 56.74 | 2,042 | +0.63(+1.11%) |
Jun 07, 2019 | 55.94 | 56.11 | 55.91 | 56.11 | 1,000 | -0.35(-0.63%) |
Jun 06, 2019 | 56.37 | 56.46 | 56.37 | 56.46 | 502 | -0.15(-0.26%) |
Jun 05, 2019 | 56.14 | 56.63 | 56.14 | 56.61 | 1,878 | +0.47(+0.84%) |
Jun 04, 2019 | 56.52 | 56.52 | 56.08 | 56.14 | 2,500 | -0.28(-0.49%) |