Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 48.81 | 49.03 | 48.31 | 48.50 | 419,600 | -0.14(-0.29%) |
Aug 29, 2019 | 48.09 | 49.20 | 48.09 | 48.64 | 266,980 | +0.74(+1.54%) |
Aug 28, 2019 | 48.06 | 48.56 | 47.68 | 47.90 | 338,097 | -0.30(-0.62%) |
Aug 27, 2019 | 49.39 | 49.39 | 48.17 | 48.20 | 343,653 | -0.91(-1.85%) |
Aug 26, 2019 | 49.76 | 50.24 | 49.05 | 49.11 | 390,634 | +0.02(+0.04%) |
Aug 23, 2019 | 49.77 | 50.47 | 48.90 | 49.09 | 497,700 | -1.14(-2.27%) |
Aug 22, 2019 | 49.93 | 50.58 | 49.92 | 50.23 | 338,453 | +0.57(+1.15%) |
Aug 21, 2019 | 49.91 | 49.91 | 48.86 | 49.66 | 371,861 | +0.17(+0.34%) |
Aug 20, 2019 | 50.25 | 50.36 | 48.96 | 49.49 | 622,261 | -0.94(-1.86%) |
Aug 19, 2019 | 50.57 | 51.06 | 50.38 | 50.43 | 351,230 | +0.27(+0.54%) |
Aug 16, 2019 | 49.77 | 50.75 | 49.55 | 50.16 | 465,100 | +0.58(+1.17%) |
Aug 15, 2019 | 49.75 | 49.80 | 48.83 | 49.58 | 740,524 | -0.14(-0.28%) |
Aug 14, 2019 | 50.43 | 50.43 | 49.32 | 49.72 | 896,475 | -1.45(-2.83%) |
Aug 13, 2019 | 50.77 | 52.10 | 50.58 | 51.17 | 409,899 | +0.29(+0.57%) |
Aug 12, 2019 | 52.27 | 52.65 | 50.74 | 50.88 | 357,668 | -1.53(-2.92%) |
Aug 09, 2019 | 53.27 | 53.28 | 52.28 | 52.41 | 398,500 | -1.06(-1.98%) |
Aug 08, 2019 | 52.52 | 53.53 | 52.52 | 53.47 | 442,804 | +1.25(+2.39%) |
Aug 07, 2019 | 51.49 | 52.38 | 51.17 | 52.22 | 480,096 | -0.03(-0.06%) |
Aug 06, 2019 | 52.78 | 52.97 | 52.10 | 52.25 | 576,386 | -0.18(-0.34%) |
Aug 05, 2019 | 52.45 | 52.62 | 51.60 | 52.43 | 436,576 | -0.75(-1.41%) |
Aug 02, 2019 | 53.37 | 53.46 | 52.02 | 53.18 | 494,400 | -0.28(-0.52%) |
Aug 01, 2019 | 52.92 | 54.17 | 52.63 | 53.46 | 883,583 | +0.08(+0.15%) |
Jul 31, 2019 | 52.77 | 54.45 | 51.26 | 53.38 | 1,505,707 | -1.19(-2.18%) |
Jul 30, 2019 | 53.35 | 54.68 | 53.19 | 54.57 | 1,065,705 | +1.70(+3.22%) |
Jul 29, 2019 | 52.83 | 52.98 | 52.22 | 52.87 | 634,201 | +0.06(+0.11%) |
Jul 26, 2019 | 52.74 | 53.00 | 52.57 | 52.81 | 435,200 | +0.24(+0.46%) |
Jul 25, 2019 | 52.69 | 53.03 | 52.31 | 52.57 | 521,916 | +0.06(+0.11%) |
Jul 24, 2019 | 52.22 | 52.70 | 51.47 | 52.51 | 588,943 | +0.45(+0.86%) |
Jul 23, 2019 | 52.38 | 52.93 | 51.13 | 52.06 | 780,137 | -0.30(-0.57%) |
Jul 22, 2019 | 54.39 | 54.76 | 52.17 | 52.36 | 704,549 | -1.94(-3.57%) |
Jul 19, 2019 | 54.57 | 54.96 | 54.27 | 54.30 | 302,500 | -0.30(-0.55%) |
Jul 18, 2019 | 55.31 | 55.40 | 54.35 | 54.60 | 261,530 | -0.57(-1.03%) |
Jul 17, 2019 | 56.19 | 56.36 | 55.13 | 55.17 | 262,314 | -1.00(-1.78%) |
Jul 16, 2019 | 56.18 | 56.89 | 56.12 | 56.17 | 383,191 | -0.01(-0.02%) |
Jul 15, 2019 | 56.65 | 56.96 | 55.67 | 56.18 | 367,635 | -0.52(-0.92%) |
Jul 12, 2019 | 56.39 | 57.04 | 56.19 | 56.70 | 379,900 | +0.28(+0.50%) |
Jul 11, 2019 | 56.09 | 56.68 | 55.94 | 56.42 | 278,981 | +0.46(+0.82%) |
Jul 10, 2019 | 56.01 | 56.61 | 55.60 | 55.96 | 317,759 | +0.01(+0.02%) |
Jul 09, 2019 | 55.74 | 56.30 | 55.54 | 55.95 | 316,857 | +0.07(+0.13%) |
Jul 08, 2019 | 56.02 | 56.24 | 55.38 | 55.88 | 268,507 | -0.28(-0.50%) |
Jul 05, 2019 | 55.48 | 56.29 | 55.37 | 56.16 | 250,000 | +0.68(+1.23%) |
Jul 03, 2019 | 55.24 | 55.88 | 55.01 | 55.48 | 206,700 | +0.42(+0.76%) |
Jul 02, 2019 | 54.91 | 55.24 | 54.26 | 55.06 | 334,559 | +0.23(+0.42%) |
Jul 01, 2019 | 55.30 | 55.74 | 54.47 | 54.83 | 403,471 | +0.34(+0.62%) |
Jun 28, 2019 | 54.04 | 55.12 | 54.04 | 54.49 | 638,800 | +0.49(+0.91%) |
Jun 27, 2019 | 54.09 | 54.31 | 53.49 | 54.00 | 524,995 | +0.18(+0.33%) |
Jun 26, 2019 | 54.27 | 54.80 | 53.67 | 53.82 | 543,080 | -0.36(-0.66%) |
Jun 25, 2019 | 55.07 | 55.07 | 54.05 | 54.18 | 512,446 | -0.82(-1.49%) |
Jun 24, 2019 | 55.81 | 55.92 | 54.51 | 55.00 | 296,854 | -1.03(-1.84%) |
Jun 21, 2019 | 55.69 | 56.30 | 55.05 | 56.03 | 790,300 | +0.25(+0.45%) |
Jun 20, 2019 | 56.25 | 56.44 | 55.54 | 55.78 | 365,078 | -0.17(-0.30%) |
Jun 19, 2019 | 55.12 | 56.13 | 54.81 | 55.95 | 343,946 | +0.92(+1.67%) |
Jun 18, 2019 | 55.23 | 56.04 | 54.90 | 55.03 | 407,556 | -0.05(-0.09%) |
Jun 17, 2019 | 54.75 | 55.61 | 54.55 | 55.08 | 389,810 | +0.30(+0.55%) |
Jun 14, 2019 | 55.20 | 55.22 | 54.56 | 54.78 | 366,000 | -0.52(-0.94%) |
Jun 13, 2019 | 54.50 | 55.41 | 54.10 | 55.30 | 417,795 | +0.88(+1.62%) |
Jun 12, 2019 | 54.49 | 55.13 | 54.18 | 54.42 | 420,843 | -0.17(-0.31%) |
Jun 11, 2019 | 54.96 | 55.18 | 54.08 | 54.59 | 627,386 | -0.04(-0.07%) |
Jun 10, 2019 | 55.53 | 55.89 | 54.27 | 54.63 | 307,766 | -0.61(-1.10%) |
Jun 07, 2019 | 55.12 | 55.55 | 54.58 | 55.24 | 354,100 | +0.42(+0.77%) |
Jun 06, 2019 | 54.43 | 55.02 | 54.05 | 54.82 | 511,249 | +0.22(+0.40%) |
Jun 05, 2019 | 55.38 | 55.87 | 54.22 | 54.60 | 677,791 | -0.69(-1.25%) |
Jun 04, 2019 | 54.76 | 55.56 | 54.31 | 55.29 | 455,689 | +0.91(+1.67%) |