Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 54.98 | 55.00 | 54.57 | 54.88 | 110,104 | +0.03(+0.06%) |
Aug 29, 2019 | 54.79 | 55.05 | 54.63 | 54.85 | 39,341 | +0.52(+0.95%) |
Aug 28, 2019 | 54.26 | 54.50 | 54.21 | 54.33 | 66,570 | +0.04(+0.07%) |
Aug 27, 2019 | 54.70 | 54.70 | 54.29 | 54.29 | 91,678 | +0.02(+0.03%) |
Aug 26, 2019 | 54.48 | 54.53 | 54.21 | 54.27 | 188,425 | +0.35(+0.64%) |
Aug 23, 2019 | 54.57 | 54.78 | 53.92 | 53.92 | 21,415 | -0.73(-1.33%) |
Aug 22, 2019 | 54.69 | 54.69 | 54.46 | 54.65 | 18,540 | -0.04(-0.07%) |
Aug 21, 2019 | 54.90 | 54.93 | 54.69 | 54.69 | 11,592 | +0.30(+0.55%) |
Aug 20, 2019 | 54.37 | 54.48 | 54.32 | 54.39 | 18,153 | -0.13(-0.24%) |
Aug 19, 2019 | 54.70 | 54.70 | 54.44 | 54.52 | 12,520 | +0.31(+0.57%) |
Aug 16, 2019 | 53.94 | 54.31 | 53.94 | 54.22 | 10,427 | +0.68(+1.27%) |
Aug 15, 2019 | 53.65 | 53.80 | 53.39 | 53.54 | 24,025 | -0.01(-0.02%) |
Aug 14, 2019 | 53.62 | 53.99 | 53.40 | 53.55 | 24,292 | -1.11(-2.02%) |
Aug 13, 2019 | 54.24 | 54.99 | 54.24 | 54.65 | 18,375 | +0.30(+0.55%) |
Aug 12, 2019 | 54.58 | 54.62 | 54.30 | 54.36 | 11,389 | -0.26(-0.48%) |
Aug 09, 2019 | 54.78 | 54.85 | 54.60 | 54.62 | 25,339 | -0.33(-0.60%) |
Aug 08, 2019 | 54.60 | 55.09 | 54.60 | 54.95 | 29,428 | +0.46(+0.84%) |
Aug 07, 2019 | 54.06 | 54.50 | 53.92 | 54.49 | 14,744 | +0.43(+0.80%) |
Aug 06, 2019 | 54.07 | 54.34 | 53.82 | 54.06 | 31,563 | +0.37(+0.68%) |
Aug 05, 2019 | 54.19 | 54.23 | 53.68 | 53.69 | 22,018 | -1.20(-2.19%) |
Aug 02, 2019 | 55.20 | 55.20 | 54.72 | 54.90 | 290,397 | -0.33(-0.59%) |
Aug 01, 2019 | 55.72 | 55.91 | 55.03 | 55.22 | 69,812 | -0.19(-0.35%) |
Jul 31, 2019 | 55.68 | 55.81 | 55.35 | 55.41 | 10,643 | -0.21(-0.38%) |
Jul 30, 2019 | 55.78 | 55.79 | 55.57 | 55.63 | 25,783 | -0.54(-0.95%) |
Jul 29, 2019 | 56.34 | 56.51 | 56.16 | 56.16 | 21,427 | +0.00(+0.00%) |
Jul 26, 2019 | 56.22 | 56.39 | 56.16 | 56.16 | 37,897 | +0.08(+0.14%) |
Jul 25, 2019 | 56.34 | 56.34 | 55.93 | 56.09 | 17,634 | -0.49(-0.86%) |
Jul 24, 2019 | 56.42 | 56.67 | 56.30 | 56.57 | 13,830 | +0.07(+0.13%) |
Jul 23, 2019 | 56.50 | 56.67 | 56.36 | 56.50 | 16,910 | +0.24(+0.42%) |
Jul 22, 2019 | 56.32 | 56.39 | 56.20 | 56.26 | 43,791 | -0.04(-0.08%) |
Jul 19, 2019 | 56.39 | 56.54 | 56.28 | 56.31 | 16,145 | -0.14(-0.25%) |
Jul 18, 2019 | 56.08 | 56.54 | 56.06 | 56.45 | 22,859 | +0.08(+0.14%) |
Jul 17, 2019 | 56.44 | 56.52 | 56.31 | 56.37 | 41,243 | +0.13(+0.23%) |
Jul 16, 2019 | 56.39 | 56.63 | 56.24 | 56.24 | 21,858 | -0.17(-0.30%) |
Jul 15, 2019 | 56.44 | 56.63 | 56.40 | 56.41 | 51,837 | +0.05(+0.10%) |
Jul 12, 2019 | 56.24 | 56.57 | 56.15 | 56.36 | 43,503 | +0.02(+0.03%) |
Jul 11, 2019 | 56.51 | 56.64 | 56.19 | 56.34 | 23,815 | -0.02(-0.03%) |
Jul 10, 2019 | 56.55 | 56.55 | 56.22 | 56.36 | 57,531 | +0.15(+0.27%) |
Jul 09, 2019 | 56.13 | 56.25 | 56.03 | 56.20 | 22,727 | -0.11(-0.19%) |
Jul 08, 2019 | 56.41 | 56.66 | 56.31 | 56.31 | 70,355 | -0.45(-0.79%) |
Jul 05, 2019 | 56.82 | 56.82 | 56.48 | 56.76 | 37,448 | -0.27(-0.47%) |
Jul 03, 2019 | 57.12 | 57.29 | 57.03 | 57.03 | 31,282 | +0.23(+0.41%) |
Jul 02, 2019 | 56.61 | 56.88 | 56.61 | 56.80 | 187,960 | +0.26(+0.46%) |
Jul 01, 2019 | 56.73 | 56.73 | 56.31 | 56.54 | 51,320 | +0.28(+0.49%) |
Jun 28, 2019 | 56.13 | 56.28 | 56.13 | 56.26 | 18,836 | +0.22(+0.40%) |
Jun 27, 2019 | 55.97 | 56.04 | 55.93 | 56.04 | 11,736 | +0.12(+0.22%) |
Jun 26, 2019 | 55.97 | 56.04 | 55.87 | 55.91 | 23,240 | +0.04(+0.08%) |
Jun 25, 2019 | 56.14 | 56.15 | 55.86 | 55.87 | 12,790 | -0.26(-0.46%) |
Jun 24, 2019 | 56.13 | 56.18 | 56.05 | 56.13 | 22,422 | +0.06(+0.11%) |
Jun 21, 2019 | 55.92 | 56.17 | 55.89 | 56.06 | 22,312 | -0.22(-0.39%) |
Jun 20, 2019 | 56.22 | 56.30 | 56.12 | 56.28 | 8,005 | +0.58(+1.05%) |
Jun 19, 2019 | 55.54 | 55.77 | 55.51 | 55.70 | 8,649 | +0.27(+0.48%) |
Jun 18, 2019 | 55.29 | 55.54 | 55.29 | 55.43 | 28,016 | +0.63(+1.16%) |
Jun 17, 2019 | 54.85 | 55.05 | 54.77 | 54.80 | 8,424 | -0.01(-0.03%) |
Jun 14, 2019 | 54.88 | 55.02 | 54.75 | 54.81 | 22,985 | -0.25(-0.46%) |
Jun 13, 2019 | 55.21 | 55.28 | 55.06 | 55.06 | 17,516 | +0.02(+0.03%) |
Jun 12, 2019 | 55.22 | 55.37 | 55.00 | 55.05 | 82,068 | -0.23(-0.42%) |
Jun 11, 2019 | 55.58 | 55.76 | 55.28 | 55.28 | 13,963 | +0.14(+0.25%) |
Jun 10, 2019 | 55.15 | 55.39 | 55.07 | 55.14 | 42,282 | +0.08(+0.14%) |
Jun 07, 2019 | 54.80 | 55.13 | 54.74 | 55.06 | 33,300 | +0.77(+1.41%) |
Jun 06, 2019 | 54.31 | 54.53 | 54.24 | 54.30 | 88,195 | +0.27(+0.51%) |
Jun 05, 2019 | 54.13 | 54.15 | 53.90 | 54.02 | 34,537 | +0.02(+0.04%) |
Jun 04, 2019 | 53.83 | 54.13 | 53.66 | 54.00 | 109,530 | +0.44(+0.82%) |