Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 53.05 | 53.21 | 52.78 | 52.87 | 3,025,684 | +0.40(+0.76%) |
Aug 29, 2019 | 52.07 | 52.66 | 51.87 | 52.47 | 2,618,865 | +1.16(+2.27%) |
Aug 28, 2019 | 50.53 | 51.40 | 50.25 | 51.31 | 1,956,264 | +0.50(+0.98%) |
Aug 27, 2019 | 51.15 | 51.21 | 50.43 | 50.81 | 2,942,585 | -0.01(-0.02%) |
Aug 26, 2019 | 50.98 | 51.31 | 50.34 | 50.82 | 3,600,846 | +0.25(+0.49%) |
Aug 23, 2019 | 51.15 | 51.93 | 50.30 | 50.57 | 4,248,063 | -1.06(-2.06%) |
Aug 22, 2019 | 52.10 | 52.31 | 51.41 | 51.64 | 2,455,082 | -0.23(-0.44%) |
Aug 21, 2019 | 52.18 | 52.21 | 51.72 | 51.87 | 2,981,824 | +0.43(+0.83%) |
Aug 20, 2019 | 51.80 | 52.00 | 51.40 | 51.44 | 2,852,825 | -0.51(-0.97%) |
Aug 19, 2019 | 52.35 | 52.38 | 51.77 | 51.95 | 4,615,867 | +0.56(+1.09%) |
Aug 16, 2019 | 50.46 | 51.54 | 50.37 | 51.39 | 3,756,293 | +1.34(+2.68%) |
Aug 15, 2019 | 50.37 | 50.66 | 49.67 | 50.05 | 4,951,999 | -0.21(-0.42%) |
Aug 14, 2019 | 51.03 | 51.47 | 50.14 | 50.26 | 4,411,793 | -1.80(-3.46%) |
Aug 13, 2019 | 50.78 | 53.24 | 50.71 | 52.06 | 3,897,001 | +0.79(+1.54%) |
Aug 12, 2019 | 52.08 | 52.20 | 51.19 | 51.27 | 2,363,075 | -1.05(-2.00%) |
Aug 09, 2019 | 53.10 | 53.18 | 52.11 | 52.32 | 3,351,993 | -1.13(-2.12%) |
Aug 08, 2019 | 53.01 | 53.51 | 52.57 | 53.45 | 3,657,992 | +1.05(+2.00%) |
Aug 07, 2019 | 52.47 | 52.67 | 51.35 | 52.41 | 4,468,617 | -1.09(-2.04%) |
Aug 06, 2019 | 52.65 | 53.88 | 52.13 | 53.50 | 4,625,409 | +1.20(+2.30%) |
Aug 05, 2019 | 53.07 | 53.30 | 51.93 | 52.29 | 6,427,364 | -1.94(-3.58%) |
Aug 02, 2019 | 54.97 | 54.97 | 53.93 | 54.24 | 5,196,021 | -0.97(-1.75%) |
Aug 01, 2019 | 57.11 | 57.44 | 55.00 | 55.20 | 5,152,809 | -1.86(-3.27%) |
Jul 31, 2019 | 59.20 | 59.20 | 56.23 | 57.07 | 7,490,159 | -2.12(-3.58%) |
Jul 30, 2019 | 58.23 | 59.25 | 57.88 | 59.19 | 2,612,718 | +0.87(+1.49%) |
Jul 29, 2019 | 58.16 | 58.61 | 57.02 | 58.32 | 3,634,002 | -0.32(-0.54%) |
Jul 26, 2019 | 58.84 | 58.93 | 58.29 | 58.63 | 2,333,002 | -0.24(-0.40%) |
Jul 25, 2019 | 58.90 | 59.10 | 58.30 | 58.87 | 2,506,651 | -0.29(-0.49%) |
Jul 24, 2019 | 58.29 | 59.26 | 58.13 | 59.16 | 2,187,784 | +0.36(+0.61%) |
Jul 23, 2019 | 57.88 | 58.82 | 57.61 | 58.80 | 2,402,100 | +1.28(+2.22%) |
Jul 22, 2019 | 57.53 | 57.83 | 57.16 | 57.53 | 2,519,384 | +0.10(+0.17%) |
Jul 19, 2019 | 57.04 | 57.71 | 56.81 | 57.43 | 3,330,051 | +0.93(+1.65%) |
Jul 18, 2019 | 56.71 | 56.86 | 56.27 | 56.50 | 3,609,155 | -0.39(-0.68%) |
Jul 17, 2019 | 58.11 | 58.21 | 56.80 | 56.88 | 2,472,582 | -1.38(-2.37%) |
Jul 16, 2019 | 57.71 | 58.78 | 57.55 | 58.26 | 2,151,928 | +0.48(+0.84%) |
Jul 15, 2019 | 57.94 | 58.02 | 57.43 | 57.78 | 1,839,335 | +0.00(+0.00%) |
Jul 12, 2019 | 56.82 | 58.07 | 56.73 | 57.78 | 2,950,445 | +1.35(+2.38%) |
Jul 11, 2019 | 56.12 | 56.53 | 55.81 | 56.43 | 2,362,402 | +0.40(+0.72%) |
Jul 10, 2019 | 56.92 | 57.04 | 55.86 | 56.03 | 3,096,180 | -0.48(-0.86%) |
Jul 09, 2019 | 56.58 | 56.88 | 56.11 | 56.51 | 2,563,472 | -0.53(-0.93%) |
Jul 08, 2019 | 57.25 | 57.75 | 56.87 | 57.04 | 2,436,753 | -0.48(-0.84%) |
Jul 05, 2019 | 57.59 | 57.87 | 56.47 | 57.53 | 2,588,801 | -0.69(-1.19%) |
Jul 03, 2019 | 58.46 | 58.55 | 57.68 | 58.22 | 1,815,265 | -0.10(-0.17%) |
Jul 02, 2019 | 58.46 | 58.57 | 57.78 | 58.32 | 3,654,488 | -0.36(-0.61%) |
Jul 01, 2019 | 59.72 | 59.87 | 58.44 | 58.68 | 3,297,861 | -0.01(-0.01%) |
Jun 28, 2019 | 58.26 | 58.98 | 58.11 | 58.69 | 8,088,826 | +0.55(+0.94%) |
Jun 27, 2019 | 58.15 | 58.45 | 57.79 | 58.14 | 3,741,562 | +0.22(+0.38%) |
Jun 26, 2019 | 57.64 | 58.15 | 57.48 | 57.92 | 2,958,847 | +0.49(+0.86%) |
Jun 25, 2019 | 57.60 | 57.68 | 57.31 | 57.43 | 2,380,416 | -0.11(-0.18%) |
Jun 24, 2019 | 57.74 | 57.96 | 57.46 | 57.53 | 3,089,153 | -0.19(-0.34%) |
Jun 21, 2019 | 57.61 | 58.15 | 57.35 | 57.73 | 4,952,614 | +0.11(+0.18%) |
Jun 20, 2019 | 56.88 | 57.73 | 56.29 | 57.62 | 4,317,271 | +1.79(+3.20%) |
Jun 19, 2019 | 56.42 | 56.56 | 55.71 | 55.84 | 3,064,109 | -0.42(-0.75%) |
Jun 18, 2019 | 55.56 | 56.70 | 55.38 | 56.26 | 4,408,536 | +1.13(+2.04%) |
Jun 17, 2019 | 55.27 | 55.46 | 54.99 | 55.13 | 3,375,055 | -0.08(-0.14%) |
Jun 14, 2019 | 55.45 | 55.51 | 54.55 | 55.21 | 3,208,518 | -0.38(-0.68%) |
Jun 13, 2019 | 55.56 | 55.73 | 55.19 | 55.59 | 3,140,782 | +0.40(+0.73%) |
Jun 12, 2019 | 55.58 | 55.79 | 54.83 | 55.19 | 4,218,867 | -0.63(-1.13%) |
Jun 11, 2019 | 57.47 | 57.74 | 55.79 | 55.82 | 4,425,289 | -1.03(-1.81%) |
Jun 10, 2019 | 56.43 | 57.35 | 56.31 | 56.85 | 3,405,151 | +0.84(+1.49%) |
Jun 07, 2019 | 55.40 | 56.43 | 55.27 | 56.01 | 3,937,375 | +0.91(+1.64%) |
Jun 06, 2019 | 55.67 | 55.80 | 54.54 | 55.11 | 3,603,658 | -0.56(-1.01%) |
Jun 05, 2019 | 55.48 | 55.88 | 54.84 | 55.67 | 5,788,544 | +0.73(+1.33%) |
Jun 04, 2019 | 54.01 | 55.03 | 53.67 | 54.94 | 3,709,222 | +1.65(+3.10%) |