Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 53.85 | 54.09 | 53.45 | 53.75 | 259,988 | +0.34(+0.64%) |
Aug 29, 2019 | 52.41 | 53.65 | 52.16 | 53.41 | 768,165 | +1.76(+3.40%) |
Aug 28, 2019 | 50.99 | 51.95 | 50.66 | 51.65 | 264,527 | +0.45(+0.89%) |
Aug 27, 2019 | 52.08 | 52.20 | 51.06 | 51.20 | 695,865 | -0.57(-1.09%) |
Aug 26, 2019 | 52.26 | 52.38 | 51.52 | 51.77 | 357,613 | +0.16(+0.31%) |
Aug 23, 2019 | 53.21 | 53.59 | 51.49 | 51.60 | 707,952 | -2.21(-4.11%) |
Aug 22, 2019 | 54.05 | 54.33 | 53.35 | 53.81 | 354,348 | +0.00(+0.00%) |
Aug 21, 2019 | 54.46 | 54.49 | 53.64 | 53.81 | 411,466 | +0.09(+0.16%) |
Aug 20, 2019 | 53.80 | 53.97 | 53.18 | 53.73 | 478,474 | -0.33(-0.61%) |
Aug 19, 2019 | 53.84 | 54.31 | 53.49 | 54.06 | 631,439 | +1.13(+2.14%) |
Aug 16, 2019 | 51.75 | 53.32 | 51.75 | 52.93 | 389,294 | +1.50(+2.92%) |
Aug 15, 2019 | 51.88 | 51.89 | 51.11 | 51.43 | 633,716 | -0.21(-0.40%) |
Aug 14, 2019 | 52.04 | 52.35 | 51.47 | 51.63 | 816,498 | -1.18(-2.24%) |
Aug 13, 2019 | 51.72 | 53.97 | 51.64 | 52.81 | 580,570 | +0.96(+1.86%) |
Aug 12, 2019 | 53.24 | 53.24 | 51.82 | 51.85 | 226,066 | -1.79(-3.34%) |
Aug 09, 2019 | 55.26 | 55.26 | 53.58 | 53.64 | 289,429 | -1.97(-3.55%) |
Aug 08, 2019 | 54.36 | 55.71 | 54.13 | 55.62 | 870,086 | +1.70(+3.15%) |
Aug 07, 2019 | 53.69 | 54.09 | 53.11 | 53.92 | 542,020 | -0.69(-1.26%) |
Aug 06, 2019 | 54.11 | 54.98 | 54.03 | 54.61 | 832,713 | +0.88(+1.63%) |
Aug 05, 2019 | 54.68 | 54.76 | 53.24 | 53.73 | 801,850 | -2.24(-4.00%) |
Aug 02, 2019 | 57.57 | 58.01 | 55.78 | 55.97 | 914,354 | -1.34(-2.34%) |
Aug 01, 2019 | 58.88 | 59.30 | 57.08 | 57.31 | 923,235 | -1.63(-2.77%) |
Jul 31, 2019 | 59.69 | 59.93 | 58.54 | 58.94 | 715,871 | -0.78(-1.31%) |
Jul 30, 2019 | 58.64 | 59.73 | 58.51 | 59.73 | 511,423 | +0.57(+0.96%) |
Jul 29, 2019 | 60.55 | 60.56 | 59.02 | 59.16 | 737,200 | -1.46(-2.41%) |
Jul 26, 2019 | 60.01 | 60.69 | 59.15 | 60.62 | 489,794 | +0.39(+0.64%) |
Jul 25, 2019 | 61.41 | 61.68 | 60.20 | 60.24 | 470,095 | -1.12(-1.83%) |
Jul 24, 2019 | 60.91 | 61.84 | 60.84 | 61.36 | 599,411 | -0.05(-0.08%) |
Jul 23, 2019 | 60.56 | 61.57 | 60.23 | 61.41 | 693,440 | +1.27(+2.10%) |
Jul 22, 2019 | 60.33 | 60.64 | 59.95 | 60.14 | 245,511 | +0.04(+0.06%) |
Jul 19, 2019 | 59.44 | 60.63 | 59.18 | 60.10 | 412,063 | +0.96(+1.63%) |
Jul 18, 2019 | 59.36 | 59.56 | 58.80 | 59.14 | 439,595 | -0.31(-0.52%) |
Jul 17, 2019 | 61.06 | 61.08 | 59.31 | 59.45 | 674,038 | -1.87(-3.05%) |
Jul 16, 2019 | 60.63 | 61.53 | 60.37 | 61.32 | 347,716 | +0.59(+0.98%) |
Jul 15, 2019 | 61.28 | 61.53 | 60.58 | 60.73 | 319,095 | -0.66(-1.08%) |
Jul 12, 2019 | 60.28 | 61.45 | 60.24 | 61.39 | 334,437 | +1.50(+2.51%) |
Jul 11, 2019 | 60.35 | 60.37 | 59.26 | 59.89 | 494,777 | -0.24(-0.39%) |
Jul 10, 2019 | 61.07 | 61.33 | 60.03 | 60.12 | 367,208 | -0.73(-1.19%) |
Jul 09, 2019 | 61.00 | 61.02 | 60.52 | 60.85 | 518,451 | -0.43(-0.71%) |
Jul 08, 2019 | 61.43 | 61.78 | 61.08 | 61.28 | 344,718 | -0.43(-0.70%) |
Jul 05, 2019 | 61.71 | 61.91 | 60.98 | 61.72 | 337,508 | -0.47(-0.76%) |
Jul 03, 2019 | 61.74 | 62.22 | 61.42 | 62.19 | 191,999 | +0.52(+0.84%) |
Jul 02, 2019 | 61.84 | 62.25 | 61.52 | 61.67 | 896,803 | -0.21(-0.34%) |
Jul 01, 2019 | 62.85 | 63.15 | 61.36 | 61.88 | 465,094 | +0.05(+0.08%) |
Jun 28, 2019 | 60.58 | 61.94 | 60.58 | 61.83 | 865,639 | +1.36(+2.25%) |
Jun 27, 2019 | 60.12 | 60.48 | 59.69 | 60.47 | 622,345 | +0.78(+1.31%) |
Jun 26, 2019 | 60.19 | 60.34 | 59.69 | 59.69 | 955,428 | -0.04(-0.06%) |
Jun 25, 2019 | 60.16 | 60.27 | 59.62 | 59.73 | 753,951 | -0.30(-0.50%) |
Jun 24, 2019 | 61.23 | 61.23 | 59.94 | 60.03 | 504,771 | -0.93(-1.53%) |
Jun 21, 2019 | 60.83 | 61.31 | 60.61 | 60.96 | 536,921 | -0.09(-0.15%) |
Jun 20, 2019 | 60.75 | 61.27 | 60.19 | 61.06 | 575,600 | +1.15(+1.92%) |
Jun 19, 2019 | 59.22 | 60.04 | 58.92 | 59.90 | 378,915 | +0.91(+1.54%) |
Jun 18, 2019 | 58.53 | 59.46 | 58.06 | 59.00 | 429,141 | +1.03(+1.78%) |
Jun 17, 2019 | 58.86 | 58.86 | 57.86 | 57.97 | 262,573 | -0.89(-1.51%) |
Jun 14, 2019 | 59.18 | 59.18 | 58.23 | 58.86 | 530,461 | -0.45(-0.76%) |
Jun 13, 2019 | 58.85 | 59.44 | 58.39 | 59.31 | 745,452 | +0.89(+1.52%) |
Jun 12, 2019 | 58.33 | 58.54 | 57.96 | 58.42 | 267,695 | +0.09(+0.16%) |
Jun 11, 2019 | 58.37 | 59.33 | 57.93 | 58.33 | 396,283 | +0.60(+1.05%) |
Jun 10, 2019 | 57.50 | 58.08 | 57.46 | 57.72 | 585,037 | +0.48(+0.84%) |
Jun 07, 2019 | 57.19 | 57.70 | 57.02 | 57.24 | 384,211 | +0.40(+0.71%) |
Jun 06, 2019 | 56.60 | 57.13 | 56.11 | 56.84 | 367,781 | +0.09(+0.17%) |
Jun 05, 2019 | 57.22 | 57.37 | 56.22 | 56.74 | 543,490 | -0.34(-0.59%) |
Jun 04, 2019 | 55.72 | 57.09 | 55.58 | 57.08 | 924,966 | +2.36(+4.32%) |