Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 53.01 | 53.16 | 52.74 | 52.82 | 3,028,228 | +0.40(+0.76%) |
Aug 29, 2019 | 52.03 | 52.62 | 51.83 | 52.43 | 2,621,068 | +1.16(+2.27%) |
Aug 28, 2019 | 50.48 | 51.35 | 50.21 | 51.26 | 1,957,909 | +0.50(+0.98%) |
Aug 27, 2019 | 51.10 | 51.17 | 50.39 | 50.77 | 2,945,059 | -0.01(-0.02%) |
Aug 26, 2019 | 50.94 | 51.26 | 50.30 | 50.78 | 3,603,874 | +0.25(+0.49%) |
Aug 23, 2019 | 51.10 | 51.89 | 50.25 | 50.53 | 4,251,636 | -1.06(-2.06%) |
Aug 22, 2019 | 52.05 | 52.27 | 51.37 | 51.59 | 2,457,147 | -0.23(-0.44%) |
Aug 21, 2019 | 52.13 | 52.17 | 51.68 | 51.82 | 2,984,331 | +0.43(+0.83%) |
Aug 20, 2019 | 51.76 | 51.96 | 51.35 | 51.40 | 2,855,224 | -0.51(-0.97%) |
Aug 19, 2019 | 52.30 | 52.34 | 51.72 | 51.90 | 4,619,749 | +0.56(+1.09%) |
Aug 16, 2019 | 50.41 | 51.49 | 50.32 | 51.34 | 3,759,452 | +1.34(+2.68%) |
Aug 15, 2019 | 50.32 | 50.62 | 49.62 | 50.01 | 4,956,163 | -0.21(-0.42%) |
Aug 14, 2019 | 50.99 | 51.42 | 50.10 | 50.22 | 4,415,503 | -1.80(-3.46%) |
Aug 13, 2019 | 50.74 | 53.20 | 50.67 | 52.02 | 3,900,278 | +0.79(+1.54%) |
Aug 12, 2019 | 52.04 | 52.16 | 51.15 | 51.23 | 2,365,063 | -1.05(-2.00%) |
Aug 09, 2019 | 53.06 | 53.14 | 52.06 | 52.27 | 3,354,812 | -1.13(-2.12%) |
Aug 08, 2019 | 52.97 | 53.47 | 52.53 | 53.41 | 3,661,069 | +1.05(+2.00%) |
Aug 07, 2019 | 52.42 | 52.63 | 51.31 | 52.36 | 4,472,375 | -1.09(-2.04%) |
Aug 06, 2019 | 52.61 | 53.84 | 52.09 | 53.45 | 4,629,299 | +1.20(+2.30%) |
Aug 05, 2019 | 53.03 | 53.26 | 51.89 | 52.25 | 6,432,770 | -1.94(-3.58%) |
Aug 02, 2019 | 54.93 | 54.93 | 53.88 | 54.19 | 5,200,391 | -0.97(-1.75%) |
Aug 01, 2019 | 57.06 | 57.39 | 54.95 | 55.16 | 5,157,143 | -1.86(-3.27%) |
Jul 31, 2019 | 59.15 | 59.15 | 56.19 | 57.02 | 7,496,459 | -2.12(-3.58%) |
Jul 30, 2019 | 58.18 | 59.20 | 57.83 | 59.14 | 2,614,915 | +0.87(+1.49%) |
Jul 29, 2019 | 58.11 | 58.56 | 56.98 | 58.27 | 3,637,058 | -0.32(-0.54%) |
Jul 26, 2019 | 58.80 | 58.88 | 58.24 | 58.58 | 2,334,964 | -0.24(-0.40%) |
Jul 25, 2019 | 58.85 | 59.05 | 58.26 | 58.82 | 2,508,759 | -0.29(-0.49%) |
Jul 24, 2019 | 58.24 | 59.21 | 58.08 | 59.11 | 2,189,624 | +0.36(+0.61%) |
Jul 23, 2019 | 57.83 | 58.77 | 57.57 | 58.75 | 2,404,120 | +1.27(+2.22%) |
Jul 22, 2019 | 57.49 | 57.78 | 57.12 | 57.48 | 2,521,503 | +0.10(+0.17%) |
Jul 19, 2019 | 56.99 | 57.66 | 56.77 | 57.38 | 3,332,851 | +0.93(+1.65%) |
Jul 18, 2019 | 56.66 | 56.81 | 56.22 | 56.45 | 3,612,190 | -0.39(-0.68%) |
Jul 17, 2019 | 58.07 | 58.16 | 56.76 | 56.84 | 2,474,662 | -1.38(-2.37%) |
Jul 16, 2019 | 57.66 | 58.73 | 57.50 | 58.22 | 2,153,738 | +0.48(+0.84%) |
Jul 15, 2019 | 57.89 | 57.97 | 57.38 | 57.73 | 1,840,882 | +0.00(+0.00%) |
Jul 12, 2019 | 56.77 | 58.02 | 56.69 | 57.73 | 2,952,926 | +1.34(+2.38%) |
Jul 11, 2019 | 56.07 | 56.48 | 55.76 | 56.39 | 2,364,389 | +0.40(+0.72%) |
Jul 10, 2019 | 56.87 | 56.99 | 55.82 | 55.98 | 3,098,784 | -0.48(-0.86%) |
Jul 09, 2019 | 56.54 | 56.84 | 56.06 | 56.47 | 2,565,628 | -0.53(-0.93%) |
Jul 08, 2019 | 57.20 | 57.71 | 56.83 | 56.99 | 2,438,803 | -0.48(-0.84%) |
Jul 05, 2019 | 57.54 | 57.82 | 56.42 | 57.48 | 2,590,979 | -0.69(-1.19%) |
Jul 03, 2019 | 58.41 | 58.50 | 57.64 | 58.17 | 1,816,791 | -0.10(-0.17%) |
Jul 02, 2019 | 58.41 | 58.52 | 57.73 | 58.27 | 3,657,562 | -0.36(-0.61%) |
Jul 01, 2019 | 59.67 | 59.82 | 58.39 | 58.63 | 3,300,635 | -0.01(-0.02%) |
Jun 28, 2019 | 58.21 | 58.93 | 58.06 | 58.64 | 8,095,629 | +0.54(+0.94%) |
Jun 27, 2019 | 58.10 | 58.40 | 57.74 | 58.09 | 3,744,709 | +0.22(+0.38%) |
Jun 26, 2019 | 57.59 | 58.10 | 57.43 | 57.87 | 2,961,336 | +0.49(+0.86%) |
Jun 25, 2019 | 57.56 | 57.64 | 57.26 | 57.38 | 2,382,418 | -0.11(-0.18%) |
Jun 24, 2019 | 57.69 | 57.91 | 57.42 | 57.49 | 3,091,751 | -0.19(-0.34%) |
Jun 21, 2019 | 57.57 | 58.10 | 57.30 | 57.68 | 4,956,779 | +0.11(+0.18%) |
Jun 20, 2019 | 56.84 | 57.68 | 56.24 | 57.57 | 4,320,902 | +1.78(+3.20%) |
Jun 19, 2019 | 56.37 | 56.51 | 55.67 | 55.79 | 3,066,686 | -0.42(-0.75%) |
Jun 18, 2019 | 55.51 | 56.65 | 55.33 | 56.21 | 4,412,243 | +1.12(+2.04%) |
Jun 17, 2019 | 55.22 | 55.41 | 54.95 | 55.09 | 3,377,894 | -0.08(-0.14%) |
Jun 14, 2019 | 55.40 | 55.46 | 54.51 | 55.17 | 3,211,216 | -0.38(-0.68%) |
Jun 13, 2019 | 55.52 | 55.68 | 55.15 | 55.54 | 3,143,424 | +0.40(+0.73%) |
Jun 12, 2019 | 55.53 | 55.75 | 54.79 | 55.14 | 4,222,415 | -0.63(-1.13%) |
Jun 11, 2019 | 57.42 | 57.69 | 55.75 | 55.77 | 4,429,011 | -1.03(-1.81%) |
Jun 10, 2019 | 56.39 | 57.30 | 56.26 | 56.80 | 3,408,015 | +0.83(+1.49%) |
Jun 07, 2019 | 55.35 | 56.39 | 55.22 | 55.97 | 3,940,686 | +0.91(+1.64%) |
Jun 06, 2019 | 55.62 | 55.75 | 54.50 | 55.06 | 3,606,689 | -0.56(-1.01%) |
Jun 05, 2019 | 55.43 | 55.83 | 54.79 | 55.62 | 5,793,412 | +0.73(+1.33%) |
Jun 04, 2019 | 53.96 | 54.98 | 53.63 | 54.89 | 3,712,342 | +1.65(+3.10%) |