Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 52.93 | 53.18 | 52.50 | 52.74 | 8,380,957 | +0.34(+0.64%) |
Aug 29, 2019 | 52.17 | 52.75 | 52.13 | 52.40 | 12,188,909 | +1.11(+2.17%) |
Aug 28, 2019 | 50.73 | 51.37 | 50.36 | 51.29 | 8,408,229 | +0.33(+0.64%) |
Aug 27, 2019 | 51.48 | 51.66 | 50.66 | 50.96 | 8,759,267 | -0.12(-0.23%) |
Aug 26, 2019 | 51.33 | 51.43 | 50.90 | 51.08 | 7,852,186 | +0.52(+1.03%) |
Aug 23, 2019 | 52.04 | 52.56 | 50.38 | 50.56 | 27,563,932 | -2.18(-4.14%) |
Aug 22, 2019 | 52.89 | 53.05 | 52.21 | 52.75 | 8,628,587 | -0.07(-0.13%) |
Aug 21, 2019 | 52.81 | 53.07 | 52.57 | 52.82 | 5,573,403 | +0.53(+1.02%) |
Aug 20, 2019 | 52.50 | 52.65 | 52.07 | 52.28 | 12,170,465 | -0.30(-0.57%) |
Aug 19, 2019 | 52.85 | 53.08 | 52.34 | 52.58 | 10,135,977 | +0.85(+1.65%) |
Aug 16, 2019 | 51.05 | 51.86 | 50.71 | 51.73 | 12,155,632 | +1.24(+2.45%) |
Aug 15, 2019 | 50.86 | 50.93 | 50.06 | 50.49 | 10,406,956 | -0.06(-0.11%) |
Aug 14, 2019 | 50.93 | 51.36 | 50.25 | 50.55 | 17,427,108 | -1.68(-3.22%) |
Aug 13, 2019 | 50.64 | 52.63 | 50.37 | 52.23 | 21,277,632 | +1.46(+2.87%) |
Aug 12, 2019 | 50.90 | 51.35 | 50.50 | 50.77 | 7,794,540 | -0.61(-1.18%) |
Aug 09, 2019 | 51.81 | 51.94 | 51.02 | 51.38 | 17,604,588 | -0.90(-1.73%) |
Aug 08, 2019 | 51.41 | 52.33 | 51.18 | 52.29 | 11,580,815 | +1.30(+2.56%) |
Aug 07, 2019 | 50.08 | 51.09 | 49.96 | 50.98 | 15,809,902 | +0.28(+0.55%) |
Aug 06, 2019 | 50.85 | 51.26 | 50.16 | 50.71 | 20,003,980 | +0.79(+1.59%) |
Aug 05, 2019 | 50.75 | 50.83 | 49.51 | 49.91 | 19,483,368 | -2.25(-4.31%) |
Aug 02, 2019 | 52.45 | 52.76 | 51.72 | 52.16 | 17,610,230 | -0.72(-1.36%) |
Aug 01, 2019 | 53.82 | 55.27 | 52.44 | 52.88 | 28,350,350 | -1.09(-2.02%) |
Jul 31, 2019 | 55.38 | 55.41 | 53.36 | 53.97 | 11,757,249 | -1.66(-2.99%) |
Jul 30, 2019 | 55.28 | 55.79 | 55.16 | 55.63 | 6,100,278 | -0.25(-0.45%) |
Jul 29, 2019 | 55.60 | 55.97 | 55.13 | 55.88 | 9,491,113 | +0.19(+0.34%) |
Jul 26, 2019 | 56.23 | 56.28 | 55.66 | 55.69 | 8,544,112 | -0.12(-0.21%) |
Jul 25, 2019 | 56.49 | 56.55 | 55.70 | 55.81 | 12,125,442 | -1.03(-1.81%) |
Jul 24, 2019 | 55.73 | 56.95 | 55.63 | 56.84 | 14,934,916 | +1.47(+2.66%) |
Jul 23, 2019 | 55.13 | 55.37 | 54.77 | 55.36 | 8,988,006 | +0.61(+1.11%) |
Jul 22, 2019 | 54.04 | 54.83 | 54.02 | 54.75 | 10,930,230 | +1.07(+2.00%) |
Jul 19, 2019 | 53.87 | 54.17 | 53.65 | 53.68 | 9,516,961 | +0.00(+0.01%) |
Jul 18, 2019 | 52.84 | 53.80 | 52.83 | 53.67 | 11,357,192 | +0.95(+1.80%) |
Jul 17, 2019 | 52.90 | 53.02 | 52.57 | 52.72 | 5,834,644 | +0.19(+0.36%) |
Jul 16, 2019 | 52.80 | 52.83 | 52.30 | 52.53 | 8,036,949 | -0.55(-1.03%) |
Jul 15, 2019 | 52.96 | 53.28 | 52.78 | 53.08 | 5,740,297 | +0.42(+0.81%) |
Jul 12, 2019 | 51.91 | 52.69 | 51.91 | 52.66 | 7,701,438 | +0.95(+1.84%) |
Jul 11, 2019 | 51.86 | 51.90 | 51.44 | 51.71 | 8,336,209 | +0.14(+0.28%) |
Jul 10, 2019 | 51.61 | 52.25 | 51.47 | 51.57 | 10,003,657 | +0.51(+0.99%) |
Jul 09, 2019 | 50.36 | 51.13 | 50.28 | 51.06 | 8,700,056 | +0.35(+0.70%) |
Jul 08, 2019 | 50.55 | 50.81 | 50.34 | 50.71 | 8,369,762 | -0.33(-0.65%) |
Jul 05, 2019 | 50.82 | 51.15 | 50.52 | 51.04 | 8,653,026 | -0.38(-0.74%) |
Jul 03, 2019 | 51.54 | 51.59 | 51.07 | 51.41 | 4,363,070 | -0.19(-0.37%) |
Jul 02, 2019 | 52.07 | 52.08 | 51.37 | 51.60 | 9,225,165 | -0.61(-1.17%) |
Jul 01, 2019 | 53.05 | 53.45 | 51.87 | 52.22 | 19,789,994 | +1.43(+2.82%) |
Jun 28, 2019 | 51.39 | 51.43 | 50.75 | 50.78 | 12,860,102 | +0.05(+0.10%) |
Jun 27, 2019 | 50.39 | 50.98 | 50.39 | 50.73 | 11,330,853 | +0.70(+1.39%) |
Jun 26, 2019 | 49.69 | 50.40 | 49.68 | 50.04 | 15,880,609 | +1.41(+2.91%) |
Jun 25, 2019 | 49.47 | 49.63 | 48.59 | 48.62 | 13,358,679 | -0.86(-1.73%) |
Jun 24, 2019 | 49.51 | 49.68 | 49.29 | 49.48 | 13,287,563 | +0.09(+0.19%) |
Jun 21, 2019 | 49.38 | 49.78 | 49.24 | 49.39 | 11,366,764 | -0.24(-0.47%) |
Jun 20, 2019 | 50.13 | 50.33 | 49.36 | 49.62 | 12,097,465 | +0.57(+1.16%) |
Jun 19, 2019 | 49.20 | 49.43 | 48.83 | 49.06 | 10,235,375 | +0.12(+0.24%) |
Jun 18, 2019 | 47.44 | 49.28 | 47.44 | 48.94 | 30,076,304 | +1.91(+4.07%) |
Jun 17, 2019 | 47.29 | 47.44 | 46.91 | 47.03 | 13,399,819 | -0.29(-0.61%) |
Jun 14, 2019 | 47.29 | 47.50 | 47.00 | 47.32 | 12,873,119 | -1.21(-2.49%) |
Jun 13, 2019 | 48.61 | 48.72 | 48.20 | 48.52 | 7,761,425 | +0.24(+0.50%) |
Jun 12, 2019 | 48.88 | 48.97 | 48.24 | 48.29 | 8,731,698 | -1.07(-2.17%) |
Jun 11, 2019 | 49.94 | 50.15 | 49.05 | 49.35 | 17,582,096 | +0.18(+0.37%) |
Jun 10, 2019 | 48.58 | 49.71 | 48.49 | 49.17 | 18,678,552 | +1.20(+2.50%) |
Jun 07, 2019 | 47.63 | 48.10 | 47.46 | 47.98 | 12,310,541 | +0.61(+1.29%) |
Jun 06, 2019 | 46.80 | 47.52 | 46.63 | 47.36 | 10,893,856 | +0.65(+1.38%) |
Jun 05, 2019 | 47.49 | 47.60 | 46.20 | 46.72 | 22,909,924 | -0.36(-0.76%) |
Jun 04, 2019 | 45.94 | 47.10 | 45.66 | 47.08 | 15,103,534 | +1.85(+4.10%) |