Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 53.87 | 54.29 | 53.23 | 53.40 | 327,736 | -0.03(-0.05%) |
Aug 29, 2019 | 53.74 | 54.21 | 53.29 | 53.43 | 246,516 | +0.50(+0.94%) |
Aug 28, 2019 | 51.64 | 53.14 | 51.38 | 52.93 | 259,649 | +1.13(+2.17%) |
Aug 27, 2019 | 51.96 | 52.42 | 51.60 | 51.80 | 568,819 | +0.34(+0.67%) |
Aug 26, 2019 | 51.93 | 51.98 | 51.07 | 51.46 | 296,025 | +0.10(+0.20%) |
Aug 23, 2019 | 53.43 | 53.43 | 51.14 | 51.36 | 357,415 | -2.52(-4.67%) |
Aug 22, 2019 | 54.27 | 54.72 | 53.43 | 53.87 | 235,108 | -0.10(-0.19%) |
Aug 21, 2019 | 54.65 | 54.74 | 53.82 | 53.98 | 194,324 | +0.02(+0.04%) |
Aug 20, 2019 | 54.97 | 55.16 | 53.89 | 53.96 | 228,415 | -1.12(-2.03%) |
Aug 19, 2019 | 55.42 | 55.76 | 54.95 | 55.07 | 247,231 | +0.57(+1.05%) |
Aug 16, 2019 | 53.80 | 55.25 | 53.80 | 54.50 | 291,763 | +0.99(+1.85%) |
Aug 15, 2019 | 52.44 | 53.86 | 52.09 | 53.51 | 403,825 | +1.24(+2.37%) |
Aug 14, 2019 | 53.95 | 54.66 | 52.24 | 52.27 | 347,266 | -2.79(-5.07%) |
Aug 13, 2019 | 54.85 | 57.53 | 54.38 | 55.07 | 289,373 | +0.00(+0.00%) |
Aug 12, 2019 | 54.87 | 55.23 | 54.42 | 55.07 | 509,763 | -0.11(-0.21%) |
Aug 09, 2019 | 54.97 | 55.92 | 54.27 | 55.18 | 406,707 | -0.19(-0.34%) |
Aug 08, 2019 | 60.61 | 61.57 | 55.07 | 55.37 | 775,607 | -6.41(-10.37%) |
Aug 07, 2019 | 61.26 | 61.99 | 60.88 | 61.78 | 350,347 | -0.10(-0.17%) |
Aug 06, 2019 | 61.18 | 62.12 | 61.09 | 61.88 | 333,031 | +0.73(+1.20%) |
Aug 05, 2019 | 60.53 | 61.62 | 60.53 | 61.15 | 372,743 | -0.82(-1.32%) |
Aug 02, 2019 | 62.96 | 63.04 | 61.64 | 61.97 | 230,096 | -1.53(-2.40%) |
Aug 01, 2019 | 64.88 | 65.36 | 62.97 | 63.49 | 414,582 | -1.45(-2.23%) |
Jul 31, 2019 | 65.71 | 66.41 | 64.31 | 64.94 | 414,665 | -0.62(-0.95%) |
Jul 30, 2019 | 64.07 | 65.58 | 63.89 | 65.56 | 300,505 | +0.75(+1.16%) |
Jul 29, 2019 | 64.17 | 64.86 | 63.40 | 64.81 | 232,712 | +0.75(+1.18%) |
Jul 26, 2019 | 64.16 | 64.78 | 63.71 | 64.06 | 210,065 | +0.04(+0.06%) |
Jul 25, 2019 | 64.94 | 65.06 | 63.54 | 64.02 | 157,246 | -1.15(-1.77%) |
Jul 24, 2019 | 62.99 | 65.29 | 62.99 | 65.17 | 331,180 | +1.72(+2.70%) |
Jul 23, 2019 | 62.78 | 63.60 | 62.32 | 63.46 | 342,452 | +1.12(+1.79%) |
Jul 22, 2019 | 63.11 | 63.69 | 62.13 | 62.34 | 263,730 | -0.71(-1.12%) |
Jul 19, 2019 | 62.69 | 63.87 | 62.69 | 63.05 | 183,322 | +0.15(+0.24%) |
Jul 18, 2019 | 62.78 | 63.06 | 62.27 | 62.89 | 255,133 | +0.10(+0.17%) |
Jul 17, 2019 | 62.36 | 63.49 | 62.15 | 62.79 | 371,714 | +0.15(+0.24%) |
Jul 16, 2019 | 62.13 | 62.87 | 62.01 | 62.64 | 279,539 | +0.19(+0.31%) |
Jul 15, 2019 | 61.39 | 62.52 | 61.32 | 62.45 | 364,874 | +0.75(+1.22%) |
Jul 12, 2019 | 61.13 | 62.35 | 61.08 | 61.69 | 398,527 | +0.84(+1.38%) |
Jul 11, 2019 | 61.88 | 62.04 | 60.73 | 60.85 | 243,755 | -0.91(-1.47%) |
Jul 10, 2019 | 62.26 | 62.81 | 61.70 | 61.76 | 209,651 | -0.09(-0.14%) |
Jul 09, 2019 | 61.89 | 62.16 | 61.27 | 61.84 | 351,963 | -0.72(-1.14%) |
Jul 08, 2019 | 63.00 | 63.30 | 62.19 | 62.56 | 161,181 | -0.69(-1.09%) |
Jul 05, 2019 | 63.20 | 63.48 | 62.15 | 63.25 | 131,409 | -0.61(-0.96%) |
Jul 03, 2019 | 64.41 | 64.63 | 63.59 | 63.86 | 70,895 | -0.31(-0.49%) |
Jul 02, 2019 | 64.75 | 65.01 | 63.73 | 64.17 | 220,101 | -0.65(-1.00%) |
Jul 01, 2019 | 66.51 | 66.74 | 64.41 | 64.82 | 238,904 | -0.50(-0.76%) |
Jun 28, 2019 | 64.50 | 65.78 | 64.50 | 65.32 | 620,443 | +1.06(+1.65%) |
Jun 27, 2019 | 62.95 | 64.30 | 62.35 | 64.26 | 270,994 | +1.54(+2.45%) |
Jun 26, 2019 | 63.57 | 63.79 | 62.63 | 62.72 | 307,366 | -0.79(-1.25%) |
Jun 25, 2019 | 62.50 | 63.75 | 62.20 | 63.51 | 446,021 | +1.03(+1.65%) |
Jun 24, 2019 | 62.78 | 63.08 | 62.25 | 62.48 | 334,866 | -0.21(-0.33%) |
Jun 21, 2019 | 62.33 | 62.86 | 62.07 | 62.69 | 638,587 | +0.34(+0.55%) |
Jun 20, 2019 | 61.91 | 62.35 | 61.26 | 62.35 | 378,848 | +1.33(+2.19%) |
Jun 19, 2019 | 60.75 | 61.20 | 59.89 | 61.02 | 371,240 | +0.73(+1.22%) |
Jun 18, 2019 | 60.08 | 61.48 | 59.81 | 60.28 | 265,798 | +0.74(+1.25%) |
Jun 17, 2019 | 59.11 | 59.91 | 59.07 | 59.54 | 214,594 | +0.39(+0.66%) |
Jun 14, 2019 | 59.58 | 59.92 | 59.03 | 59.15 | 345,669 | -0.81(-1.35%) |
Jun 13, 2019 | 60.79 | 61.11 | 59.70 | 59.96 | 248,219 | -0.27(-0.45%) |
Jun 12, 2019 | 59.50 | 60.41 | 59.33 | 60.23 | 248,520 | +0.31(+0.52%) |
Jun 11, 2019 | 60.57 | 60.90 | 59.38 | 59.91 | 240,393 | +0.18(+0.30%) |
Jun 10, 2019 | 59.03 | 60.31 | 59.03 | 59.73 | 306,871 | +1.01(+1.72%) |
Jun 07, 2019 | 57.86 | 59.56 | 57.78 | 58.73 | 461,889 | +1.33(+2.32%) |
Jun 06, 2019 | 57.78 | 58.91 | 57.33 | 57.39 | 701,787 | -0.47(-0.81%) |
Jun 05, 2019 | 57.28 | 58.02 | 56.45 | 57.86 | 366,959 | +0.64(+1.11%) |
Jun 04, 2019 | 55.58 | 57.39 | 55.58 | 57.22 | 444,515 | +2.37(+4.32%) |