Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 53.02 | 53.17 | 52.74 | 52.83 | 3,027,924 | +0.40(+0.76%) |
Aug 29, 2019 | 52.03 | 52.63 | 51.84 | 52.43 | 2,620,804 | +1.16(+2.27%) |
Aug 28, 2019 | 50.49 | 51.36 | 50.21 | 51.27 | 1,957,712 | +0.50(+0.98%) |
Aug 27, 2019 | 51.11 | 51.17 | 50.39 | 50.77 | 2,944,763 | -0.01(-0.02%) |
Aug 26, 2019 | 50.94 | 51.27 | 50.30 | 50.78 | 3,603,511 | +0.25(+0.49%) |
Aug 23, 2019 | 51.11 | 51.89 | 50.26 | 50.53 | 4,251,208 | -1.06(-2.06%) |
Aug 22, 2019 | 52.06 | 52.27 | 51.37 | 51.60 | 2,456,900 | -0.23(-0.44%) |
Aug 21, 2019 | 52.14 | 52.17 | 51.69 | 51.83 | 2,984,031 | +0.43(+0.83%) |
Aug 20, 2019 | 51.77 | 51.96 | 51.36 | 51.40 | 2,854,937 | -0.51(-0.97%) |
Aug 19, 2019 | 52.31 | 52.34 | 51.73 | 51.91 | 4,619,284 | +0.56(+1.09%) |
Aug 16, 2019 | 50.42 | 51.50 | 50.33 | 51.35 | 3,759,074 | +1.34(+2.68%) |
Aug 15, 2019 | 50.33 | 50.62 | 49.63 | 50.01 | 4,955,665 | -0.21(-0.42%) |
Aug 14, 2019 | 51.00 | 51.43 | 50.10 | 50.22 | 4,415,059 | -1.80(-3.46%) |
Aug 13, 2019 | 50.74 | 53.20 | 50.67 | 52.02 | 3,899,886 | +0.79(+1.54%) |
Aug 12, 2019 | 52.04 | 52.17 | 51.15 | 51.23 | 2,364,825 | -1.05(-2.00%) |
Aug 09, 2019 | 53.06 | 53.14 | 52.07 | 52.28 | 3,354,474 | -1.13(-2.12%) |
Aug 08, 2019 | 52.97 | 53.48 | 52.53 | 53.41 | 3,660,700 | +1.05(+2.00%) |
Aug 07, 2019 | 52.43 | 52.63 | 51.31 | 52.37 | 4,471,925 | -1.09(-2.04%) |
Aug 06, 2019 | 52.61 | 53.84 | 52.10 | 53.46 | 4,628,833 | +1.20(+2.30%) |
Aug 05, 2019 | 53.04 | 53.26 | 51.89 | 52.25 | 6,432,123 | -1.94(-3.58%) |
Aug 02, 2019 | 54.93 | 54.93 | 53.89 | 54.20 | 5,199,868 | -0.97(-1.75%) |
Aug 01, 2019 | 57.07 | 57.40 | 54.96 | 55.16 | 5,156,624 | -1.86(-3.27%) |
Jul 31, 2019 | 59.15 | 59.15 | 56.19 | 57.03 | 7,495,704 | -2.12(-3.58%) |
Jul 30, 2019 | 58.19 | 59.20 | 57.83 | 59.14 | 2,614,652 | +0.87(+1.49%) |
Jul 29, 2019 | 58.12 | 58.56 | 56.98 | 58.27 | 3,636,692 | -0.32(-0.54%) |
Jul 26, 2019 | 58.80 | 58.89 | 58.25 | 58.59 | 2,334,729 | -0.24(-0.40%) |
Jul 25, 2019 | 58.85 | 59.06 | 58.26 | 58.83 | 2,508,507 | -0.29(-0.49%) |
Jul 24, 2019 | 58.25 | 59.22 | 58.09 | 59.12 | 2,189,404 | +0.36(+0.61%) |
Jul 23, 2019 | 57.83 | 58.78 | 57.57 | 58.76 | 2,403,878 | +1.27(+2.22%) |
Jul 22, 2019 | 57.49 | 57.79 | 57.12 | 57.48 | 2,521,249 | +0.10(+0.17%) |
Jul 19, 2019 | 57.00 | 57.67 | 56.77 | 57.39 | 3,332,516 | +0.93(+1.65%) |
Jul 18, 2019 | 56.67 | 56.81 | 56.23 | 56.45 | 3,611,827 | -0.39(-0.68%) |
Jul 17, 2019 | 58.07 | 58.17 | 56.76 | 56.84 | 2,474,413 | -1.38(-2.37%) |
Jul 16, 2019 | 57.67 | 58.74 | 57.51 | 58.22 | 2,153,521 | +0.48(+0.84%) |
Jul 15, 2019 | 57.90 | 57.98 | 57.39 | 57.74 | 1,840,696 | +0.00(+0.00%) |
Jul 12, 2019 | 56.78 | 58.03 | 56.69 | 57.74 | 2,952,629 | +1.34(+2.38%) |
Jul 11, 2019 | 56.08 | 56.49 | 55.77 | 56.39 | 2,364,151 | +0.40(+0.72%) |
Jul 10, 2019 | 56.88 | 57.00 | 55.82 | 55.99 | 3,098,472 | -0.48(-0.86%) |
Jul 09, 2019 | 56.54 | 56.84 | 56.07 | 56.47 | 2,565,369 | -0.53(-0.93%) |
Jul 08, 2019 | 57.21 | 57.71 | 56.83 | 57.00 | 2,438,557 | -0.48(-0.84%) |
Jul 05, 2019 | 57.54 | 57.83 | 56.43 | 57.48 | 2,590,718 | -0.69(-1.19%) |
Jul 03, 2019 | 58.41 | 58.50 | 57.64 | 58.18 | 1,816,608 | -0.10(-0.17%) |
Jul 02, 2019 | 58.41 | 58.53 | 57.74 | 58.27 | 3,657,194 | -0.36(-0.61%) |
Jul 01, 2019 | 59.68 | 59.83 | 58.39 | 58.63 | 3,300,302 | -0.01(-0.02%) |
Jun 28, 2019 | 58.21 | 58.93 | 58.06 | 58.64 | 8,094,814 | +0.54(+0.94%) |
Jun 27, 2019 | 58.11 | 58.41 | 57.75 | 58.10 | 3,744,332 | +0.22(+0.38%) |
Jun 26, 2019 | 57.60 | 58.11 | 57.44 | 57.88 | 2,961,038 | +0.49(+0.86%) |
Jun 25, 2019 | 57.56 | 57.64 | 57.26 | 57.39 | 2,382,178 | -0.11(-0.18%) |
Jun 24, 2019 | 57.69 | 57.91 | 57.42 | 57.49 | 3,091,440 | -0.19(-0.34%) |
Jun 21, 2019 | 57.57 | 58.11 | 57.31 | 57.69 | 4,956,280 | +0.11(+0.18%) |
Jun 20, 2019 | 56.84 | 57.69 | 56.24 | 57.58 | 4,320,467 | +1.78(+3.20%) |
Jun 19, 2019 | 56.38 | 56.52 | 55.67 | 55.80 | 3,066,378 | -0.42(-0.75%) |
Jun 18, 2019 | 55.51 | 56.66 | 55.34 | 56.22 | 4,411,799 | +1.12(+2.04%) |
Jun 17, 2019 | 55.22 | 55.42 | 54.95 | 55.09 | 3,377,554 | -0.08(-0.14%) |
Jun 14, 2019 | 55.41 | 55.47 | 54.51 | 55.17 | 3,210,893 | -0.38(-0.68%) |
Jun 13, 2019 | 55.52 | 55.69 | 55.15 | 55.55 | 3,143,107 | +0.40(+0.73%) |
Jun 12, 2019 | 55.54 | 55.75 | 54.79 | 55.15 | 4,221,990 | -0.63(-1.13%) |
Jun 11, 2019 | 57.43 | 57.69 | 55.75 | 55.78 | 4,428,565 | -1.03(-1.81%) |
Jun 10, 2019 | 56.39 | 57.31 | 56.27 | 56.81 | 3,407,672 | +0.83(+1.49%) |
Jun 07, 2019 | 55.36 | 56.39 | 55.22 | 55.97 | 3,940,290 | +0.91(+1.64%) |
Jun 06, 2019 | 55.63 | 55.76 | 54.50 | 55.07 | 3,606,326 | -0.56(-1.01%) |
Jun 05, 2019 | 55.44 | 55.84 | 54.80 | 55.63 | 5,792,829 | +0.73(+1.33%) |
Jun 04, 2019 | 53.97 | 54.99 | 53.63 | 54.90 | 3,711,968 | +1.65(+3.10%) |