Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 59.13 | 60.08 | 59.10 | 59.50 | 190,025 | +0.88(+1.50%) |
Aug 29, 2019 | 56.77 | 58.74 | 56.62 | 58.63 | 156,606 | +2.48(+4.42%) |
Aug 28, 2019 | 55.15 | 56.62 | 55.15 | 56.14 | 145,448 | +0.71(+1.27%) |
Aug 27, 2019 | 56.20 | 56.40 | 55.12 | 55.44 | 142,697 | -0.36(-0.65%) |
Aug 26, 2019 | 56.17 | 56.29 | 55.43 | 55.80 | 97,570 | +0.29(+0.52%) |
Aug 23, 2019 | 57.88 | 57.88 | 55.37 | 55.51 | 122,181 | -2.62(-4.50%) |
Aug 22, 2019 | 58.82 | 59.03 | 57.98 | 58.13 | 127,297 | -0.47(-0.80%) |
Aug 21, 2019 | 57.57 | 58.70 | 57.57 | 58.60 | 170,976 | +1.18(+2.06%) |
Aug 20, 2019 | 58.10 | 60.97 | 57.30 | 57.41 | 112,814 | -0.86(-1.47%) |
Aug 19, 2019 | 58.39 | 58.95 | 58.23 | 58.27 | 101,768 | +0.56(+0.97%) |
Aug 16, 2019 | 56.78 | 58.37 | 56.78 | 57.71 | 458,687 | +1.27(+2.24%) |
Aug 15, 2019 | 56.89 | 57.09 | 56.02 | 56.44 | 122,240 | -0.39(-0.69%) |
Aug 14, 2019 | 58.14 | 58.93 | 56.51 | 56.83 | 142,199 | -1.93(-3.29%) |
Aug 13, 2019 | 57.83 | 59.23 | 57.56 | 58.77 | 147,279 | +0.83(+1.43%) |
Aug 12, 2019 | 57.77 | 58.77 | 57.03 | 57.94 | 139,011 | -0.19(-0.33%) |
Aug 09, 2019 | 59.08 | 59.29 | 58.05 | 58.13 | 129,478 | -0.97(-1.64%) |
Aug 08, 2019 | 58.11 | 59.33 | 58.11 | 59.10 | 165,126 | +1.35(+2.34%) |
Aug 07, 2019 | 56.97 | 57.87 | 56.88 | 57.75 | 121,034 | -0.02(-0.03%) |
Aug 06, 2019 | 57.11 | 58.62 | 56.95 | 57.77 | 231,691 | +0.81(+1.42%) |
Aug 05, 2019 | 57.84 | 59.16 | 56.57 | 56.96 | 152,912 | -1.70(-2.89%) |
Aug 02, 2019 | 58.74 | 59.14 | 58.25 | 58.65 | 114,986 | -0.40(-0.68%) |
Aug 01, 2019 | 60.11 | 61.10 | 58.86 | 59.05 | 292,606 | -0.94(-1.57%) |
Jul 31, 2019 | 58.81 | 60.98 | 58.81 | 59.99 | 310,286 | +0.90(+1.51%) |
Jul 30, 2019 | 58.43 | 59.37 | 58.09 | 59.10 | 267,560 | +0.18(+0.31%) |
Jul 29, 2019 | 60.14 | 60.14 | 58.07 | 58.92 | 257,098 | -1.58(-2.61%) |
Jul 26, 2019 | 59.97 | 61.43 | 56.39 | 60.50 | 310,727 | +2.16(+3.71%) |
Jul 25, 2019 | 58.11 | 58.78 | 57.17 | 58.34 | 188,937 | +0.05(+0.08%) |
Jul 24, 2019 | 57.14 | 59.88 | 56.33 | 58.29 | 170,567 | +1.04(+1.81%) |
Jul 23, 2019 | 57.07 | 57.36 | 56.51 | 57.25 | 120,159 | +0.40(+0.70%) |
Jul 22, 2019 | 56.98 | 57.45 | 56.66 | 56.85 | 91,132 | -0.10(-0.17%) |
Jul 19, 2019 | 57.03 | 57.64 | 56.18 | 56.95 | 159,406 | -0.07(-0.12%) |
Jul 18, 2019 | 57.00 | 57.38 | 56.82 | 57.01 | 107,687 | +0.07(+0.12%) |
Jul 17, 2019 | 57.18 | 57.31 | 56.32 | 56.95 | 119,755 | -0.51(-0.89%) |
Jul 16, 2019 | 57.36 | 58.55 | 57.33 | 57.46 | 172,476 | +0.36(+0.63%) |
Jul 15, 2019 | 56.71 | 57.16 | 56.34 | 57.10 | 125,416 | +0.36(+0.64%) |
Jul 12, 2019 | 55.40 | 57.14 | 55.36 | 56.74 | 144,179 | +1.36(+2.46%) |
Jul 11, 2019 | 54.89 | 55.41 | 54.40 | 55.38 | 106,911 | +0.38(+0.69%) |
Jul 10, 2019 | 55.56 | 55.87 | 54.85 | 54.99 | 114,341 | -0.33(-0.60%) |
Jul 09, 2019 | 55.71 | 55.71 | 54.47 | 55.33 | 200,579 | -0.62(-1.11%) |
Jul 08, 2019 | 56.22 | 56.22 | 55.81 | 55.95 | 118,072 | -0.44(-0.78%) |
Jul 05, 2019 | 56.30 | 56.61 | 56.00 | 56.38 | 133,468 | -0.18(-0.32%) |
Jul 03, 2019 | 56.25 | 57.17 | 55.91 | 56.57 | 93,144 | +0.42(+0.75%) |
Jul 02, 2019 | 56.10 | 56.58 | 55.98 | 56.15 | 365,128 | -0.14(-0.25%) |
Jul 01, 2019 | 56.67 | 56.70 | 55.91 | 56.29 | 173,614 | -0.04(-0.07%) |
Jun 28, 2019 | 55.63 | 56.72 | 55.63 | 56.33 | 322,593 | +0.87(+1.56%) |
Jun 27, 2019 | 54.78 | 55.67 | 54.74 | 55.46 | 200,178 | +0.92(+1.69%) |
Jun 26, 2019 | 54.54 | 55.50 | 53.99 | 54.54 | 115,946 | +0.32(+0.60%) |
Jun 25, 2019 | 54.54 | 55.34 | 54.18 | 54.21 | 252,684 | -0.52(-0.96%) |
Jun 24, 2019 | 54.96 | 55.53 | 54.34 | 54.74 | 172,986 | -0.31(-0.57%) |
Jun 21, 2019 | 55.71 | 56.17 | 55.04 | 55.05 | 200,045 | -1.10(-1.97%) |
Jun 20, 2019 | 56.17 | 56.47 | 55.50 | 56.16 | 133,675 | +0.27(+0.48%) |
Jun 19, 2019 | 55.98 | 56.81 | 55.53 | 55.89 | 160,017 | -0.22(-0.39%) |
Jun 18, 2019 | 55.53 | 56.78 | 55.53 | 56.11 | 114,985 | +0.61(+1.10%) |
Jun 17, 2019 | 56.40 | 56.55 | 55.40 | 55.50 | 115,489 | -1.02(-1.80%) |
Jun 14, 2019 | 56.84 | 57.31 | 55.96 | 56.52 | 122,862 | -0.32(-0.57%) |
Jun 13, 2019 | 56.42 | 57.13 | 56.15 | 56.84 | 195,780 | +0.45(+0.79%) |
Jun 12, 2019 | 55.70 | 56.58 | 55.30 | 56.39 | 127,185 | +0.67(+1.20%) |
Jun 11, 2019 | 55.95 | 56.08 | 55.43 | 55.73 | 153,732 | +0.15(+0.27%) |
Jun 10, 2019 | 54.84 | 56.07 | 54.57 | 55.58 | 102,889 | +0.93(+1.71%) |
Jun 07, 2019 | 54.30 | 55.15 | 54.30 | 54.64 | 270,928 | +0.34(+0.63%) |
Jun 06, 2019 | 55.10 | 55.52 | 53.86 | 54.30 | 147,841 | -0.84(-1.52%) |
Jun 05, 2019 | 55.20 | 55.69 | 54.76 | 55.14 | 89,254 | -0.07(-0.12%) |
Jun 04, 2019 | 54.23 | 55.26 | 54.12 | 55.20 | 94,566 | +1.50(+2.78%) |