Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 54.69 | 54.71 | 54.17 | 54.40 | 765,528 | +0.19(+0.35%) |
Aug 29, 2019 | 54.52 | 54.52 | 53.95 | 54.22 | 1,038,016 | +0.28(+0.53%) |
Aug 28, 2019 | 53.97 | 54.11 | 53.75 | 53.93 | 1,406,776 | +0.23(+0.43%) |
Aug 27, 2019 | 53.21 | 53.90 | 53.18 | 53.70 | 1,035,874 | +0.74(+1.40%) |
Aug 26, 2019 | 52.82 | 53.06 | 52.79 | 52.96 | 426,691 | +0.35(+0.67%) |
Aug 23, 2019 | 53.08 | 53.43 | 52.48 | 52.60 | 765,528 | -0.53(-1.00%) |
Aug 22, 2019 | 52.91 | 53.19 | 52.78 | 53.14 | 700,423 | -0.12(-0.23%) |
Aug 21, 2019 | 53.23 | 53.47 | 53.17 | 53.26 | 751,829 | +0.24(+0.45%) |
Aug 20, 2019 | 53.34 | 53.38 | 52.86 | 53.02 | 737,325 | -0.22(-0.40%) |
Aug 19, 2019 | 52.98 | 53.35 | 52.92 | 53.23 | 725,683 | +0.65(+1.24%) |
Aug 16, 2019 | 52.15 | 52.67 | 51.98 | 52.58 | 1,033,905 | +0.89(+1.72%) |
Aug 15, 2019 | 51.85 | 52.04 | 51.53 | 51.69 | 1,196,780 | +0.49(+0.96%) |
Aug 14, 2019 | 51.21 | 51.78 | 51.14 | 51.20 | 1,220,241 | -0.03(-0.05%) |
Aug 13, 2019 | 50.88 | 51.24 | 50.87 | 51.23 | 937,440 | +0.01(+0.02%) |
Aug 12, 2019 | 51.07 | 51.33 | 51.02 | 51.22 | 662,409 | +0.53(+1.05%) |
Aug 09, 2019 | 50.90 | 51.03 | 50.45 | 50.68 | 922,420 | -0.20(-0.39%) |
Aug 08, 2019 | 50.39 | 50.93 | 50.33 | 50.88 | 621,339 | +0.14(+0.27%) |
Aug 07, 2019 | 50.08 | 50.84 | 50.00 | 50.75 | 726,871 | +0.42(+0.83%) |
Aug 06, 2019 | 50.37 | 50.55 | 50.05 | 50.33 | 744,210 | +0.18(+0.36%) |
Aug 05, 2019 | 50.93 | 50.99 | 49.95 | 50.15 | 752,099 | -1.01(-1.97%) |
Aug 02, 2019 | 51.72 | 51.74 | 50.94 | 51.16 | 794,423 | -0.46(-0.89%) |
Aug 01, 2019 | 51.41 | 51.97 | 51.40 | 51.62 | 915,518 | +0.25(+0.48%) |
Jul 31, 2019 | 51.53 | 52.02 | 50.94 | 51.37 | 872,933 | -0.81(-1.56%) |
Jul 30, 2019 | 52.46 | 52.55 | 52.06 | 52.18 | 628,103 | -0.33(-0.63%) |
Jul 29, 2019 | 52.57 | 52.73 | 52.31 | 52.51 | 537,155 | +0.44(+0.84%) |
Jul 26, 2019 | 51.78 | 52.08 | 51.74 | 52.08 | 602,137 | +0.05(+0.10%) |
Jul 25, 2019 | 52.29 | 52.38 | 51.71 | 52.03 | 910,589 | -1.15(-2.15%) |
Jul 24, 2019 | 53.37 | 53.52 | 53.09 | 53.17 | 689,459 | -0.35(-0.65%) |
Jul 23, 2019 | 53.93 | 53.93 | 53.47 | 53.52 | 473,033 | -0.14(-0.25%) |
Jul 22, 2019 | 53.60 | 53.68 | 53.42 | 53.66 | 444,425 | +0.38(+0.71%) |
Jul 19, 2019 | 53.86 | 53.92 | 53.25 | 53.28 | 616,649 | -0.81(-1.50%) |
Jul 18, 2019 | 53.91 | 54.16 | 53.76 | 54.10 | 959,231 | +0.18(+0.33%) |
Jul 17, 2019 | 54.19 | 54.28 | 53.81 | 53.92 | 515,243 | -0.04(-0.08%) |
Jul 16, 2019 | 54.09 | 54.15 | 53.87 | 53.96 | 575,357 | +0.26(+0.49%) |
Jul 15, 2019 | 53.78 | 53.98 | 53.60 | 53.69 | 472,628 | +0.14(+0.26%) |
Jul 12, 2019 | 53.51 | 53.66 | 53.34 | 53.56 | 631,980 | -0.05(-0.10%) |
Jul 11, 2019 | 53.79 | 53.83 | 53.40 | 53.61 | 494,948 | +0.05(+0.10%) |
Jul 10, 2019 | 53.57 | 53.85 | 53.53 | 53.56 | 569,261 | -0.19(-0.35%) |
Jul 09, 2019 | 53.56 | 53.78 | 53.52 | 53.75 | 841,233 | -0.51(-0.94%) |
Jul 08, 2019 | 54.16 | 54.28 | 53.99 | 54.26 | 557,848 | +0.20(+0.36%) |
Jul 05, 2019 | 53.93 | 54.16 | 53.55 | 54.06 | 515,883 | -0.45(-0.83%) |
Jul 03, 2019 | 54.62 | 54.77 | 54.51 | 54.51 | 462,282 | +0.64(+1.19%) |
Jul 02, 2019 | 53.25 | 53.97 | 53.25 | 53.87 | 973,887 | +0.85(+1.60%) |
Jul 01, 2019 | 53.20 | 53.21 | 52.70 | 53.03 | 893,619 | +0.08(+0.15%) |
Jun 28, 2019 | 52.85 | 53.13 | 52.72 | 52.95 | 565,857 | +0.26(+0.49%) |
Jun 27, 2019 | 52.53 | 52.78 | 52.52 | 52.69 | 665,196 | -0.08(-0.15%) |
Jun 26, 2019 | 53.16 | 53.22 | 52.76 | 52.77 | 787,190 | -0.62(-1.15%) |
Jun 25, 2019 | 53.64 | 53.73 | 53.38 | 53.39 | 511,435 | -0.38(-0.72%) |
Jun 24, 2019 | 53.69 | 53.88 | 53.56 | 53.77 | 589,971 | +0.51(+0.96%) |
Jun 21, 2019 | 52.76 | 53.40 | 52.72 | 53.26 | 994,550 | +0.09(+0.16%) |
Jun 20, 2019 | 53.32 | 53.50 | 53.17 | 53.17 | 841,221 | -0.22(-0.42%) |
Jun 19, 2019 | 53.14 | 53.53 | 53.06 | 53.40 | 912,327 | +0.13(+0.24%) |
Jun 18, 2019 | 53.85 | 53.85 | 53.23 | 53.27 | 1,558,935 | -0.11(-0.21%) |
Jun 17, 2019 | 53.40 | 53.51 | 53.27 | 53.38 | 584,398 | -0.12(-0.22%) |
Jun 14, 2019 | 53.22 | 53.56 | 53.21 | 53.50 | 573,815 | -0.07(-0.13%) |
Jun 13, 2019 | 53.53 | 53.70 | 53.37 | 53.57 | 772,246 | -0.40(-0.74%) |
Jun 12, 2019 | 53.92 | 54.22 | 53.92 | 53.97 | 986,372 | +0.44(+0.81%) |
Jun 11, 2019 | 53.57 | 53.57 | 53.36 | 53.53 | 708,045 | +0.32(+0.61%) |
Jun 10, 2019 | 53.05 | 53.22 | 52.92 | 53.21 | 725,218 | -0.22(-0.42%) |
Jun 07, 2019 | 53.26 | 53.60 | 53.25 | 53.43 | 727,480 | +0.38(+0.72%) |
Jun 06, 2019 | 52.86 | 53.15 | 52.78 | 53.04 | 749,357 | +0.32(+0.62%) |
Jun 05, 2019 | 52.69 | 52.93 | 52.58 | 52.72 | 736,788 | +0.27(+0.52%) |
Jun 04, 2019 | 52.46 | 52.50 | 52.09 | 52.45 | 768,700 | -0.12(-0.23%) |