Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 56.53 | 56.54 | 56.45 | 56.48 | 273,404 | -0.07(-0.12%) |
Aug 29, 2019 | 56.53 | 56.64 | 56.47 | 56.55 | 336,927 | +0.03(+0.05%) |
Aug 28, 2019 | 56.54 | 56.54 | 56.48 | 56.52 | 112,684 | +0.06(+0.11%) |
Aug 27, 2019 | 56.38 | 56.46 | 56.38 | 56.46 | 71,512 | +0.06(+0.10%) |
Aug 26, 2019 | 56.37 | 56.44 | 56.37 | 56.40 | 66,518 | -0.04(-0.06%) |
Aug 23, 2019 | 56.35 | 56.44 | 56.35 | 56.44 | 49,072 | +0.05(+0.08%) |
Aug 22, 2019 | 56.40 | 56.41 | 56.36 | 56.39 | 66,517 | -0.02(-0.03%) |
Aug 21, 2019 | 56.34 | 56.46 | 56.34 | 56.41 | 87,858 | -0.05(-0.08%) |
Aug 20, 2019 | 56.46 | 56.52 | 56.45 | 56.46 | 104,495 | +0.00(+0.00%) |
Aug 19, 2019 | 56.44 | 56.47 | 56.39 | 56.46 | 89,161 | -0.04(-0.07%) |
Aug 16, 2019 | 56.54 | 56.56 | 56.45 | 56.50 | 155,433 | -0.10(-0.17%) |
Aug 15, 2019 | 56.49 | 56.60 | 56.46 | 56.59 | 119,764 | +0.13(+0.23%) |
Aug 14, 2019 | 56.46 | 56.50 | 56.42 | 56.46 | 65,478 | +0.16(+0.28%) |
Aug 13, 2019 | 56.33 | 56.33 | 56.22 | 56.31 | 70,999 | -0.03(-0.05%) |
Aug 12, 2019 | 56.25 | 56.35 | 56.25 | 56.34 | 40,973 | +0.17(+0.31%) |
Aug 09, 2019 | 56.17 | 56.25 | 56.16 | 56.16 | 111,180 | -0.06(-0.11%) |
Aug 08, 2019 | 56.33 | 56.33 | 56.12 | 56.23 | 87,186 | +0.06(+0.11%) |
Aug 07, 2019 | 56.23 | 56.25 | 56.15 | 56.17 | 93,172 | +0.13(+0.23%) |
Aug 06, 2019 | 55.94 | 56.05 | 55.94 | 56.04 | 68,075 | +0.01(+0.02%) |
Aug 05, 2019 | 55.90 | 56.07 | 55.90 | 56.03 | 67,499 | +0.19(+0.34%) |
Aug 02, 2019 | 55.81 | 55.92 | 55.80 | 55.84 | 254,893 | +0.04(+0.07%) |
Aug 01, 2019 | 55.61 | 55.83 | 55.59 | 55.80 | 74,146 | +0.20(+0.36%) |
Jul 31, 2019 | 55.57 | 55.62 | 55.56 | 55.60 | 90,813 | +0.04(+0.07%) |
Jul 30, 2019 | 55.52 | 55.59 | 55.52 | 55.56 | 81,046 | +0.01(+0.02%) |
Jul 29, 2019 | 55.54 | 55.59 | 55.53 | 55.55 | 68,813 | -0.04(-0.07%) |
Jul 26, 2019 | 55.53 | 55.59 | 55.51 | 55.59 | 88,652 | +0.05(+0.10%) |
Jul 25, 2019 | 55.58 | 55.58 | 55.51 | 55.53 | 57,194 | +0.00(+0.00%) |
Jul 24, 2019 | 55.57 | 55.58 | 55.51 | 55.53 | 63,989 | +0.08(+0.14%) |
Jul 23, 2019 | 55.44 | 55.50 | 55.43 | 55.46 | 71,046 | -0.04(-0.07%) |
Jul 22, 2019 | 55.51 | 55.51 | 55.46 | 55.50 | 68,674 | +0.02(+0.03%) |
Jul 19, 2019 | 55.54 | 55.56 | 55.46 | 55.48 | 53,542 | -0.04(-0.07%) |
Jul 18, 2019 | 55.38 | 55.52 | 55.38 | 55.51 | 109,352 | +0.08(+0.15%) |
Jul 17, 2019 | 55.42 | 55.45 | 55.37 | 55.43 | 70,856 | +0.04(+0.07%) |
Jul 16, 2019 | 55.35 | 55.41 | 55.34 | 55.40 | 85,906 | +0.00(+0.00%) |
Jul 15, 2019 | 55.33 | 55.40 | 55.33 | 55.40 | 54,674 | +0.01(+0.02%) |
Jul 12, 2019 | 55.38 | 55.39 | 55.32 | 55.38 | 55,298 | +0.08(+0.14%) |
Jul 11, 2019 | 55.39 | 55.39 | 55.26 | 55.30 | 111,410 | -0.06(-0.11%) |
Jul 10, 2019 | 55.33 | 55.38 | 55.33 | 55.36 | 64,395 | +0.04(+0.07%) |
Jul 09, 2019 | 55.30 | 55.36 | 55.28 | 55.32 | 43,377 | +0.06(+0.12%) |
Jul 08, 2019 | 55.25 | 55.29 | 55.21 | 55.26 | 89,967 | +0.05(+0.09%) |
Jul 05, 2019 | 55.26 | 55.26 | 55.18 | 55.21 | 49,263 | -0.09(-0.16%) |
Jul 03, 2019 | 55.23 | 55.32 | 55.21 | 55.30 | 33,903 | +0.03(+0.05%) |
Jul 02, 2019 | 55.15 | 55.28 | 55.15 | 55.27 | 90,511 | +0.14(+0.25%) |
Jul 01, 2019 | 55.15 | 55.18 | 55.09 | 55.13 | 97,828 | -0.04(-0.08%) |
Jun 28, 2019 | 55.15 | 55.20 | 55.15 | 55.17 | 61,107 | -0.03(-0.05%) |
Jun 27, 2019 | 55.12 | 55.22 | 55.12 | 55.20 | 81,721 | +0.08(+0.15%) |
Jun 26, 2019 | 55.13 | 55.16 | 55.09 | 55.12 | 105,082 | -0.02(-0.03%) |
Jun 25, 2019 | 55.18 | 55.32 | 55.12 | 55.14 | 263,519 | +0.03(+0.05%) |
Jun 24, 2019 | 55.17 | 55.17 | 55.08 | 55.11 | 92,690 | +0.06(+0.11%) |
Jun 21, 2019 | 55.11 | 55.11 | 55.03 | 55.05 | 42,863 | -0.09(-0.16%) |
Jun 20, 2019 | 55.06 | 55.21 | 55.06 | 55.14 | 168,257 | +0.06(+0.12%) |
Jun 19, 2019 | 54.97 | 55.08 | 54.97 | 55.07 | 83,926 | +0.05(+0.10%) |
Jun 18, 2019 | 55.15 | 55.15 | 55.01 | 55.02 | 92,514 | -0.02(-0.03%) |
Jun 17, 2019 | 55.05 | 55.07 | 54.98 | 55.04 | 73,298 | -0.00(-0.00%) |
Jun 14, 2019 | 54.99 | 55.04 | 54.98 | 55.04 | 60,228 | +0.05(+0.08%) |
Jun 13, 2019 | 54.97 | 55.03 | 54.97 | 54.99 | 45,249 | -0.00(-0.01%) |
Jun 12, 2019 | 55.00 | 55.02 | 54.96 | 55.00 | 54,068 | +0.00(+0.01%) |
Jun 11, 2019 | 55.02 | 55.02 | 54.96 | 54.99 | 52,388 | -0.02(-0.03%) |
Jun 10, 2019 | 54.96 | 55.04 | 54.96 | 55.01 | 93,233 | -0.04(-0.07%) |
Jun 07, 2019 | 55.07 | 55.09 | 54.98 | 55.05 | 72,538 | +0.07(+0.13%) |
Jun 06, 2019 | 55.02 | 55.04 | 54.97 | 54.97 | 47,345 | +0.02(+0.03%) |
Jun 05, 2019 | 54.93 | 55.00 | 54.89 | 54.96 | 104,473 | +0.00(+0.00%) |
Jun 04, 2019 | 55.04 | 55.04 | 54.95 | 54.96 | 65,430 | -0.10(-0.18%) |