Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 61.38 | 61.82 | 61.28 | 61.67 | 245,755 | +0.24(+0.39%) |
Aug 29, 2019 | 61.10 | 61.55 | 60.80 | 61.43 | 201,832 | +0.55(+0.91%) |
Aug 28, 2019 | 60.71 | 61.21 | 60.52 | 60.87 | 259,248 | +0.16(+0.26%) |
Aug 27, 2019 | 60.82 | 61.22 | 60.66 | 60.72 | 387,998 | +0.20(+0.33%) |
Aug 26, 2019 | 60.24 | 60.57 | 60.06 | 60.52 | 301,728 | +0.74(+1.24%) |
Aug 23, 2019 | 59.23 | 60.21 | 59.14 | 59.77 | 479,156 | +0.39(+0.65%) |
Aug 22, 2019 | 59.46 | 60.01 | 59.27 | 59.39 | 275,881 | -0.07(-0.12%) |
Aug 21, 2019 | 59.70 | 59.96 | 59.14 | 59.46 | 194,121 | -0.02(-0.03%) |
Aug 20, 2019 | 60.44 | 60.44 | 59.26 | 59.48 | 252,950 | -0.83(-1.38%) |
Aug 19, 2019 | 59.88 | 60.39 | 59.40 | 60.31 | 358,865 | +0.64(+1.08%) |
Aug 16, 2019 | 59.30 | 59.84 | 59.23 | 59.67 | 220,925 | +0.46(+0.78%) |
Aug 15, 2019 | 58.40 | 59.27 | 58.27 | 59.20 | 297,182 | +0.91(+1.56%) |
Aug 14, 2019 | 58.33 | 58.67 | 58.05 | 58.30 | 248,440 | -0.18(-0.31%) |
Aug 13, 2019 | 58.44 | 58.85 | 58.19 | 58.48 | 298,190 | +0.15(+0.25%) |
Aug 12, 2019 | 58.45 | 58.76 | 58.00 | 58.33 | 174,352 | +0.02(+0.04%) |
Aug 09, 2019 | 58.17 | 58.64 | 57.78 | 58.31 | 1,162,282 | +0.04(+0.07%) |
Aug 08, 2019 | 57.15 | 58.68 | 56.88 | 58.26 | 473,529 | +1.21(+2.13%) |
Aug 07, 2019 | 56.00 | 57.44 | 55.82 | 57.05 | 462,850 | +0.97(+1.74%) |
Aug 06, 2019 | 55.51 | 56.55 | 55.51 | 56.08 | 283,796 | +0.52(+0.94%) |
Aug 05, 2019 | 55.22 | 56.19 | 54.92 | 55.56 | 717,192 | +0.21(+0.39%) |
Aug 02, 2019 | 55.06 | 55.56 | 54.95 | 55.34 | 270,585 | +0.26(+0.48%) |
Aug 01, 2019 | 55.23 | 55.73 | 54.99 | 55.08 | 193,566 | -0.12(-0.21%) |
Jul 31, 2019 | 55.62 | 56.08 | 55.16 | 55.19 | 287,056 | -0.43(-0.77%) |
Jul 30, 2019 | 55.34 | 56.11 | 55.12 | 55.62 | 208,198 | +0.19(+0.34%) |
Jul 29, 2019 | 55.47 | 55.79 | 55.18 | 55.43 | 216,312 | -0.07(-0.13%) |
Jul 26, 2019 | 54.43 | 55.63 | 54.43 | 55.51 | 463,532 | +1.21(+2.22%) |
Jul 25, 2019 | 54.92 | 55.12 | 54.20 | 54.30 | 368,639 | -0.82(-1.48%) |
Jul 24, 2019 | 55.04 | 55.56 | 54.56 | 55.12 | 358,197 | +0.22(+0.41%) |
Jul 23, 2019 | 51.97 | 55.16 | 51.82 | 54.90 | 716,872 | +3.03(+5.84%) |
Jul 22, 2019 | 52.41 | 52.41 | 51.67 | 51.87 | 374,014 | -0.28(-0.54%) |
Jul 19, 2019 | 53.44 | 53.58 | 52.12 | 52.15 | 312,130 | -1.46(-2.73%) |
Jul 18, 2019 | 53.24 | 53.84 | 52.77 | 53.61 | 189,753 | +0.15(+0.28%) |
Jul 17, 2019 | 53.76 | 54.01 | 53.05 | 53.46 | 314,477 | -0.06(-0.11%) |
Jul 16, 2019 | 53.92 | 54.05 | 53.49 | 53.52 | 230,426 | -0.69(-1.26%) |
Jul 15, 2019 | 54.11 | 54.62 | 53.73 | 54.20 | 178,493 | +0.21(+0.38%) |
Jul 12, 2019 | 54.13 | 54.34 | 53.86 | 54.00 | 206,754 | -0.14(-0.26%) |
Jul 11, 2019 | 54.54 | 54.63 | 53.81 | 54.14 | 239,291 | -0.45(-0.83%) |
Jul 10, 2019 | 54.61 | 54.65 | 54.00 | 54.59 | 260,299 | +0.21(+0.39%) |
Jul 09, 2019 | 53.95 | 54.43 | 53.78 | 54.38 | 303,708 | +0.40(+0.75%) |
Jul 08, 2019 | 53.78 | 54.14 | 53.53 | 53.97 | 222,996 | +0.14(+0.26%) |
Jul 05, 2019 | 53.66 | 53.91 | 52.86 | 53.83 | 160,486 | -0.29(-0.53%) |
Jul 03, 2019 | 53.58 | 54.46 | 53.58 | 54.12 | 90,477 | +0.62(+1.16%) |
Jul 02, 2019 | 52.33 | 53.57 | 52.33 | 53.50 | 245,668 | +1.26(+2.40%) |
Jul 01, 2019 | 53.09 | 53.09 | 51.71 | 52.24 | 398,989 | -0.64(-1.20%) |
Jun 28, 2019 | 52.71 | 53.41 | 52.62 | 52.88 | 1,226,598 | +0.18(+0.34%) |
Jun 27, 2019 | 52.39 | 53.15 | 52.22 | 52.70 | 391,756 | +0.65(+1.25%) |
Jun 26, 2019 | 53.71 | 53.71 | 51.88 | 52.05 | 285,641 | -1.63(-3.03%) |
Jun 25, 2019 | 54.09 | 54.67 | 53.62 | 53.68 | 273,097 | -0.32(-0.59%) |
Jun 24, 2019 | 54.91 | 54.91 | 53.93 | 53.99 | 353,371 | -0.64(-1.17%) |
Jun 21, 2019 | 55.31 | 55.64 | 54.33 | 54.63 | 708,979 | -1.19(-2.14%) |
Jun 20, 2019 | 56.20 | 56.34 | 55.67 | 55.83 | 424,284 | -0.20(-0.35%) |
Jun 19, 2019 | 55.64 | 56.06 | 54.99 | 56.02 | 243,580 | +0.17(+0.31%) |
Jun 18, 2019 | 56.12 | 56.30 | 55.56 | 55.85 | 349,854 | -0.02(-0.04%) |
Jun 17, 2019 | 55.49 | 56.05 | 55.49 | 55.88 | 299,307 | +0.53(+0.96%) |
Jun 14, 2019 | 54.82 | 55.67 | 54.38 | 55.34 | 355,161 | +0.36(+0.65%) |
Jun 13, 2019 | 54.85 | 55.04 | 54.42 | 54.98 | 286,779 | +0.17(+0.31%) |
Jun 12, 2019 | 54.51 | 55.15 | 54.35 | 54.81 | 246,331 | +0.45(+0.83%) |
Jun 11, 2019 | 54.46 | 54.58 | 54.10 | 54.36 | 268,238 | +0.07(+0.12%) |
Jun 10, 2019 | 54.12 | 54.37 | 53.47 | 54.30 | 320,572 | +0.11(+0.21%) |
Jun 07, 2019 | 54.50 | 54.97 | 54.11 | 54.18 | 262,032 | +0.02(+0.05%) |
Jun 06, 2019 | 54.76 | 54.81 | 53.63 | 54.16 | 261,714 | -0.61(-1.11%) |
Jun 05, 2019 | 53.22 | 54.78 | 53.12 | 54.76 | 565,484 | +1.81(+3.41%) |
Jun 04, 2019 | 54.43 | 54.52 | 52.66 | 52.96 | 412,123 | -1.69(-3.08%) |