Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 54.60 | 54.89 | 54.51 | 54.63 | 2,162,937 | +0.19(+0.36%) |
Aug 29, 2019 | 54.20 | 54.47 | 53.91 | 54.43 | 1,340,798 | +0.30(+0.55%) |
Aug 28, 2019 | 54.40 | 54.70 | 53.95 | 54.14 | 3,408,257 | -0.33(-0.61%) |
Aug 27, 2019 | 54.69 | 55.06 | 54.44 | 54.47 | 2,179,834 | +0.09(+0.17%) |
Aug 26, 2019 | 53.79 | 54.42 | 53.76 | 54.38 | 1,553,621 | +0.58(+1.07%) |
Aug 23, 2019 | 54.36 | 54.60 | 53.58 | 53.80 | 1,592,153 | -0.51(-0.94%) |
Aug 22, 2019 | 54.34 | 54.49 | 53.94 | 54.31 | 3,232,097 | -0.03(-0.06%) |
Aug 21, 2019 | 53.96 | 54.37 | 53.84 | 54.34 | 2,517,951 | +0.20(+0.37%) |
Aug 20, 2019 | 54.54 | 54.60 | 53.93 | 54.14 | 2,248,359 | -0.14(-0.26%) |
Aug 19, 2019 | 53.62 | 54.55 | 53.33 | 54.29 | 1,622,622 | +0.52(+0.96%) |
Aug 16, 2019 | 53.73 | 54.16 | 53.54 | 53.77 | 2,994,202 | +0.12(+0.22%) |
Aug 15, 2019 | 52.72 | 53.79 | 52.43 | 53.65 | 1,897,697 | +0.46(+0.86%) |
Aug 14, 2019 | 53.39 | 53.71 | 53.00 | 53.19 | 2,025,545 | +0.02(+0.03%) |
Aug 13, 2019 | 52.63 | 53.34 | 52.25 | 53.18 | 2,198,026 | +0.51(+0.97%) |
Aug 12, 2019 | 52.17 | 52.86 | 52.15 | 52.67 | 1,278,260 | +0.58(+1.12%) |
Aug 09, 2019 | 51.83 | 52.43 | 51.62 | 52.08 | 1,760,801 | +0.42(+0.81%) |
Aug 08, 2019 | 51.00 | 51.93 | 50.65 | 51.67 | 1,905,084 | +0.77(+1.51%) |
Aug 07, 2019 | 51.07 | 51.31 | 50.10 | 50.90 | 1,664,758 | -0.09(-0.18%) |
Aug 06, 2019 | 50.37 | 51.16 | 49.72 | 50.99 | 1,524,050 | +0.59(+1.18%) |
Aug 05, 2019 | 50.83 | 51.23 | 50.21 | 50.40 | 1,436,072 | -0.35(-0.69%) |
Aug 02, 2019 | 50.70 | 51.17 | 50.54 | 50.75 | 1,848,302 | +0.22(+0.43%) |
Aug 01, 2019 | 50.39 | 50.89 | 50.25 | 50.53 | 2,380,674 | +0.07(+0.13%) |
Jul 31, 2019 | 50.80 | 50.97 | 50.10 | 50.47 | 2,166,417 | -0.28(-0.54%) |
Jul 30, 2019 | 51.03 | 51.44 | 50.57 | 50.74 | 1,512,511 | -0.32(-0.62%) |
Jul 29, 2019 | 50.86 | 51.09 | 50.54 | 51.06 | 2,361,543 | +0.40(+0.79%) |
Jul 26, 2019 | 50.56 | 50.72 | 50.22 | 50.66 | 1,010,453 | +0.12(+0.23%) |
Jul 25, 2019 | 50.66 | 50.81 | 50.26 | 50.54 | 1,545,425 | -0.13(-0.25%) |
Jul 24, 2019 | 50.69 | 50.89 | 50.18 | 50.67 | 1,365,961 | +0.05(+0.10%) |
Jul 23, 2019 | 50.47 | 50.83 | 50.15 | 50.62 | 1,498,997 | +0.08(+0.15%) |
Jul 22, 2019 | 50.76 | 50.92 | 50.30 | 50.54 | 1,743,649 | -0.18(-0.35%) |
Jul 19, 2019 | 51.26 | 51.43 | 50.67 | 50.72 | 2,385,053 | -0.60(-1.17%) |
Jul 18, 2019 | 50.85 | 51.35 | 50.68 | 51.32 | 1,721,795 | +0.41(+0.80%) |
Jul 17, 2019 | 51.17 | 51.32 | 50.84 | 50.91 | 1,241,668 | -0.03(-0.07%) |
Jul 16, 2019 | 50.71 | 51.29 | 50.62 | 50.94 | 1,440,545 | +0.07(+0.13%) |
Jul 15, 2019 | 50.67 | 51.03 | 50.24 | 50.87 | 1,789,191 | -0.13(-0.26%) |
Jul 12, 2019 | 51.53 | 51.68 | 50.84 | 51.01 | 2,250,206 | -0.34(-0.67%) |
Jul 11, 2019 | 51.36 | 51.77 | 51.00 | 51.35 | 1,762,716 | -0.12(-0.23%) |
Jul 10, 2019 | 51.38 | 51.83 | 51.29 | 51.47 | 1,014,091 | +0.20(+0.39%) |
Jul 09, 2019 | 51.15 | 51.31 | 50.89 | 51.27 | 1,462,727 | +0.13(+0.26%) |
Jul 08, 2019 | 51.45 | 51.62 | 50.97 | 51.13 | 1,234,089 | -0.20(-0.39%) |
Jul 05, 2019 | 50.88 | 51.37 | 50.52 | 51.33 | 1,260,249 | +0.14(+0.28%) |
Jul 03, 2019 | 50.69 | 51.63 | 50.60 | 51.19 | 1,471,570 | +0.59(+1.17%) |
Jul 02, 2019 | 50.51 | 50.88 | 50.20 | 50.60 | 1,308,051 | +0.41(+0.81%) |
Jul 01, 2019 | 50.16 | 50.67 | 49.67 | 50.19 | 2,475,097 | +0.01(+0.02%) |
Jun 28, 2019 | 50.02 | 50.60 | 49.96 | 50.18 | 3,314,478 | +0.07(+0.13%) |
Jun 27, 2019 | 50.01 | 50.38 | 49.93 | 50.12 | 1,088,889 | +0.35(+0.70%) |
Jun 26, 2019 | 50.97 | 51.14 | 49.74 | 49.76 | 1,925,490 | -1.41(-2.76%) |
Jun 25, 2019 | 51.14 | 51.34 | 50.98 | 51.17 | 1,702,073 | +0.13(+0.26%) |
Jun 24, 2019 | 51.19 | 51.32 | 50.89 | 51.04 | 1,289,352 | -0.05(-0.10%) |
Jun 21, 2019 | 51.15 | 51.30 | 50.68 | 51.09 | 3,941,247 | -0.06(-0.11%) |
Jun 20, 2019 | 50.83 | 51.27 | 50.49 | 51.15 | 1,492,633 | +0.34(+0.67%) |
Jun 19, 2019 | 50.16 | 50.91 | 50.16 | 50.81 | 1,569,477 | +0.44(+0.88%) |
Jun 18, 2019 | 50.87 | 51.09 | 50.07 | 50.37 | 1,453,313 | +0.09(+0.18%) |
Jun 17, 2019 | 50.82 | 50.89 | 50.12 | 50.27 | 1,926,668 | -0.34(-0.68%) |
Jun 14, 2019 | 50.30 | 50.75 | 50.05 | 50.62 | 1,425,302 | +0.42(+0.83%) |
Jun 13, 2019 | 50.40 | 50.64 | 49.97 | 50.20 | 1,655,210 | -0.18(-0.35%) |
Jun 12, 2019 | 49.76 | 50.37 | 49.76 | 50.37 | 1,070,390 | +0.91(+1.84%) |
Jun 11, 2019 | 49.86 | 50.06 | 49.05 | 49.46 | 2,722,489 | -0.46(-0.92%) |
Jun 10, 2019 | 50.30 | 50.46 | 49.88 | 49.92 | 1,501,174 | -0.53(-1.06%) |
Jun 07, 2019 | 50.82 | 51.20 | 50.43 | 50.46 | 1,709,140 | -0.02(-0.05%) |
Jun 06, 2019 | 50.02 | 50.61 | 49.84 | 50.48 | 1,849,074 | +0.46(+0.92%) |
Jun 05, 2019 | 49.18 | 50.30 | 49.01 | 50.02 | 1,744,400 | +1.10(+2.25%) |
Jun 04, 2019 | 49.12 | 49.12 | 48.31 | 48.92 | 1,876,246 | -0.32(-0.64%) |