Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 55.72 | 56.46 | 55.37 | 55.56 | 1,607,573 | +0.67(+1.22%) |
Aug 29, 2019 | 54.21 | 55.53 | 54.02 | 54.89 | 1,090,049 | +1.52(+2.85%) |
Aug 28, 2019 | 52.27 | 53.74 | 52.04 | 53.37 | 780,921 | +1.05(+2.01%) |
Aug 27, 2019 | 53.37 | 53.51 | 52.18 | 52.32 | 1,052,378 | -0.57(-1.08%) |
Aug 26, 2019 | 53.49 | 53.64 | 52.62 | 52.89 | 846,252 | +0.33(+0.63%) |
Aug 23, 2019 | 54.57 | 54.76 | 52.31 | 52.55 | 1,285,800 | -2.69(-4.88%) |
Aug 22, 2019 | 56.04 | 56.44 | 55.08 | 55.25 | 820,004 | -0.51(-0.91%) |
Aug 21, 2019 | 56.23 | 56.23 | 55.46 | 55.76 | 1,070,087 | +0.31(+0.57%) |
Aug 20, 2019 | 56.06 | 56.24 | 55.02 | 55.44 | 1,428,773 | -1.11(-1.97%) |
Aug 19, 2019 | 56.74 | 57.46 | 56.41 | 56.56 | 1,240,256 | +0.89(+1.60%) |
Aug 16, 2019 | 54.98 | 55.94 | 54.81 | 55.66 | 1,139,796 | +1.05(+1.93%) |
Aug 15, 2019 | 54.74 | 54.97 | 53.91 | 54.61 | 1,993,325 | +0.48(+0.90%) |
Aug 14, 2019 | 55.62 | 55.63 | 53.99 | 54.13 | 1,403,262 | -2.95(-5.17%) |
Aug 13, 2019 | 55.77 | 58.50 | 55.21 | 57.08 | 1,617,469 | +1.25(+2.24%) |
Aug 12, 2019 | 57.14 | 57.14 | 55.82 | 55.83 | 857,117 | -1.46(-2.55%) |
Aug 09, 2019 | 57.62 | 57.89 | 56.95 | 57.29 | 1,254,622 | -0.89(-1.53%) |
Aug 08, 2019 | 58.06 | 58.64 | 57.96 | 58.18 | 1,420,741 | +0.80(+1.39%) |
Aug 07, 2019 | 56.91 | 57.54 | 56.10 | 57.38 | 1,974,620 | -0.14(-0.25%) |
Aug 06, 2019 | 58.44 | 58.47 | 56.91 | 57.53 | 1,433,221 | -0.22(-0.38%) |
Aug 05, 2019 | 58.86 | 58.86 | 57.11 | 57.75 | 1,704,036 | -2.11(-3.52%) |
Aug 02, 2019 | 61.01 | 61.27 | 59.41 | 59.86 | 2,023,937 | -1.75(-2.84%) |
Aug 01, 2019 | 63.82 | 64.24 | 61.22 | 61.61 | 1,697,744 | -2.44(-3.81%) |
Jul 31, 2019 | 65.02 | 65.56 | 63.50 | 64.05 | 1,604,752 | -1.16(-1.77%) |
Jul 30, 2019 | 64.64 | 65.47 | 64.09 | 65.20 | 1,976,177 | -0.28(-0.43%) |
Jul 29, 2019 | 65.66 | 66.31 | 65.02 | 65.48 | 1,138,547 | -0.52(-0.79%) |
Jul 26, 2019 | 67.15 | 67.93 | 63.99 | 66.00 | 2,335,593 | -2.53(-3.70%) |
Jul 25, 2019 | 69.04 | 69.48 | 67.89 | 68.53 | 1,308,133 | -0.94(-1.36%) |
Jul 24, 2019 | 68.70 | 69.67 | 68.27 | 69.48 | 997,826 | +0.44(+0.64%) |
Jul 23, 2019 | 67.49 | 69.41 | 67.49 | 69.04 | 1,149,841 | +2.13(+3.19%) |
Jul 22, 2019 | 66.94 | 67.48 | 66.63 | 66.90 | 716,466 | +0.03(+0.04%) |
Jul 19, 2019 | 66.35 | 67.33 | 66.32 | 66.88 | 701,548 | +0.79(+1.20%) |
Jul 18, 2019 | 65.74 | 66.66 | 65.74 | 66.09 | 670,938 | -0.18(-0.27%) |
Jul 17, 2019 | 66.60 | 66.74 | 65.68 | 66.26 | 923,410 | -0.50(-0.75%) |
Jul 16, 2019 | 66.09 | 67.85 | 65.86 | 66.77 | 1,347,699 | +0.69(+1.04%) |
Jul 15, 2019 | 65.86 | 66.09 | 64.71 | 66.08 | 774,702 | +0.18(+0.27%) |
Jul 12, 2019 | 64.39 | 66.34 | 64.35 | 65.90 | 1,054,970 | +1.90(+2.96%) |
Jul 11, 2019 | 63.03 | 64.07 | 62.98 | 64.00 | 807,621 | +0.84(+1.33%) |
Jul 10, 2019 | 63.81 | 64.06 | 62.99 | 63.16 | 757,285 | -0.28(-0.44%) |
Jul 09, 2019 | 63.87 | 64.16 | 62.65 | 63.44 | 1,112,276 | -0.69(-1.07%) |
Jul 08, 2019 | 65.76 | 66.13 | 63.85 | 64.13 | 1,596,098 | -2.04(-3.08%) |
Jul 05, 2019 | 65.47 | 66.20 | 65.26 | 66.17 | 516,720 | +0.11(+0.17%) |
Jul 03, 2019 | 65.99 | 66.25 | 65.45 | 66.06 | 496,366 | -0.03(-0.04%) |
Jul 02, 2019 | 67.45 | 67.45 | 65.72 | 66.09 | 1,162,835 | -1.56(-2.31%) |
Jul 01, 2019 | 66.86 | 67.79 | 66.56 | 67.65 | 1,658,395 | +1.50(+2.26%) |
Jun 28, 2019 | 65.69 | 66.38 | 65.43 | 66.15 | 1,775,107 | +0.67(+1.03%) |
Jun 27, 2019 | 65.01 | 65.80 | 65.01 | 65.48 | 900,785 | +0.56(+0.86%) |
Jun 26, 2019 | 65.13 | 65.52 | 64.52 | 64.92 | 1,236,401 | +0.01(+0.01%) |
Jun 25, 2019 | 64.54 | 65.27 | 63.97 | 64.91 | 1,472,429 | +0.42(+0.65%) |
Jun 24, 2019 | 64.84 | 65.29 | 64.42 | 64.50 | 933,569 | -0.28(-0.43%) |
Jun 21, 2019 | 64.33 | 65.21 | 63.53 | 64.78 | 2,371,124 | +0.45(+0.70%) |
Jun 20, 2019 | 63.94 | 64.43 | 63.62 | 64.33 | 1,409,371 | +1.56(+2.48%) |
Jun 19, 2019 | 63.00 | 63.30 | 62.35 | 62.77 | 1,471,373 | -0.02(-0.03%) |
Jun 18, 2019 | 61.77 | 63.54 | 61.68 | 62.79 | 1,171,334 | +1.53(+2.50%) |
Jun 17, 2019 | 61.20 | 62.22 | 60.72 | 61.26 | 941,522 | -0.02(-0.03%) |
Jun 14, 2019 | 61.88 | 62.16 | 61.20 | 61.27 | 1,199,444 | -1.27(-2.03%) |
Jun 13, 2019 | 61.73 | 62.58 | 61.61 | 62.54 | 1,077,900 | +1.31(+2.15%) |
Jun 12, 2019 | 61.32 | 61.52 | 60.84 | 61.23 | 695,588 | -0.08(-0.12%) |
Jun 11, 2019 | 61.70 | 62.61 | 61.14 | 61.30 | 1,076,706 | +0.47(+0.78%) |
Jun 10, 2019 | 60.29 | 61.44 | 60.29 | 60.83 | 1,571,929 | +0.71(+1.18%) |
Jun 07, 2019 | 60.63 | 60.70 | 59.74 | 60.12 | 1,401,276 | -0.31(-0.52%) |
Jun 06, 2019 | 60.28 | 60.84 | 59.54 | 60.43 | 1,573,147 | +0.06(+0.10%) |
Jun 05, 2019 | 60.23 | 60.44 | 58.70 | 60.38 | 1,840,600 | +0.29(+0.48%) |
Jun 04, 2019 | 57.87 | 60.09 | 57.63 | 60.09 | 2,455,355 | +3.13(+5.49%) |