Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 52.39 | 52.93 | 52.03 | 52.52 | 26,000 | +0.32(+0.61%) |
Aug 29, 2019 | 51.30 | 52.77 | 51.29 | 52.20 | 57,374 | +0.74(+1.45%) |
Aug 28, 2019 | 51.28 | 51.77 | 51.12 | 51.46 | 30,136 | +0.26(+0.51%) |
Aug 27, 2019 | 52.05 | 52.05 | 51.10 | 51.20 | 18,862 | -0.92(-1.77%) |
Aug 26, 2019 | 52.00 | 52.29 | 51.60 | 52.12 | 22,231 | -0.05(-0.10%) |
Aug 23, 2019 | 53.92 | 54.04 | 52.07 | 52.17 | 33,500 | -2.11(-3.89%) |
Aug 22, 2019 | 54.31 | 54.39 | 53.96 | 54.28 | 27,273 | +0.26(+0.48%) |
Aug 21, 2019 | 54.05 | 54.19 | 53.73 | 54.02 | 17,307 | +0.39(+0.73%) |
Aug 20, 2019 | 54.00 | 54.06 | 53.62 | 53.63 | 19,892 | -0.84(-1.55%) |
Aug 19, 2019 | 54.32 | 54.61 | 53.96 | 54.47 | 24,665 | +1.27(+2.39%) |
Aug 16, 2019 | 53.21 | 53.85 | 52.95 | 53.20 | 31,800 | +0.66(+1.26%) |
Aug 15, 2019 | 53.05 | 53.14 | 52.33 | 52.54 | 34,511 | -0.66(-1.24%) |
Aug 14, 2019 | 53.08 | 53.76 | 52.48 | 53.20 | 53,082 | -0.74(-1.37%) |
Aug 13, 2019 | 52.90 | 56.74 | 52.89 | 53.94 | 114,264 | +0.65(+1.21%) |
Aug 12, 2019 | 54.01 | 54.01 | 52.75 | 53.29 | 50,410 | -0.95(-1.75%) |
Aug 09, 2019 | 54.42 | 54.50 | 53.70 | 54.24 | 22,500 | +0.38(+0.71%) |
Aug 08, 2019 | 54.52 | 54.67 | 53.45 | 53.86 | 74,920 | -0.59(-1.08%) |
Aug 07, 2019 | 54.32 | 54.49 | 53.36 | 54.45 | 84,833 | -1.73(-3.08%) |
Aug 06, 2019 | 56.65 | 56.83 | 56.13 | 56.18 | 16,711 | -0.92(-1.61%) |
Aug 05, 2019 | 57.01 | 57.60 | 56.37 | 57.10 | 34,777 | -1.57(-2.68%) |
Aug 02, 2019 | 59.19 | 59.20 | 58.14 | 58.67 | 74,800 | +0.45(+0.77%) |
Aug 01, 2019 | 61.92 | 61.92 | 58.22 | 58.22 | 82,115 | -2.87(-4.70%) |
Jul 31, 2019 | 59.53 | 61.25 | 59.31 | 61.09 | 203,308 | +1.56(+2.62%) |
Jul 30, 2019 | 59.71 | 60.02 | 59.41 | 59.53 | 47,415 | -0.41(-0.68%) |
Jul 29, 2019 | 60.27 | 60.75 | 59.76 | 59.94 | 43,307 | -0.75(-1.24%) |
Jul 26, 2019 | 60.18 | 60.69 | 60.18 | 60.69 | 18,000 | -0.23(-0.37%) |
Jul 25, 2019 | 60.15 | 61.14 | 60.15 | 60.92 | 66,267 | +0.89(+1.48%) |
Jul 24, 2019 | 59.85 | 60.32 | 59.63 | 60.03 | 35,491 | -0.67(-1.11%) |
Jul 23, 2019 | 59.99 | 60.71 | 59.56 | 60.71 | 75,680 | +0.72(+1.19%) |
Jul 22, 2019 | 59.84 | 60.05 | 59.63 | 59.99 | 27,142 | +0.09(+0.15%) |
Jul 19, 2019 | 59.04 | 60.21 | 58.55 | 59.90 | 85,100 | +1.76(+3.03%) |
Jul 18, 2019 | 60.46 | 60.63 | 57.99 | 58.14 | 109,871 | -1.68(-2.81%) |
Jul 17, 2019 | 61.21 | 61.32 | 59.80 | 59.82 | 45,917 | -1.94(-3.14%) |
Jul 16, 2019 | 61.13 | 61.99 | 60.93 | 61.76 | 27,999 | +1.03(+1.70%) |
Jul 15, 2019 | 60.86 | 61.35 | 60.73 | 60.73 | 10,145 | +0.03(+0.05%) |
Jul 12, 2019 | 61.30 | 61.52 | 60.59 | 60.70 | 21,200 | -0.71(-1.16%) |
Jul 11, 2019 | 60.70 | 61.62 | 60.60 | 61.41 | 30,777 | +1.01(+1.68%) |
Jul 10, 2019 | 61.24 | 61.73 | 60.40 | 60.40 | 36,679 | -1.92(-3.08%) |
Jul 09, 2019 | 62.60 | 62.88 | 62.12 | 62.32 | 39,277 | -0.41(-0.65%) |
Jul 08, 2019 | 61.90 | 62.73 | 61.90 | 62.73 | 18,458 | +0.80(+1.29%) |
Jul 05, 2019 | 62.59 | 63.16 | 61.85 | 61.93 | 65,900 | +1.39(+2.29%) |
Jul 03, 2019 | 60.60 | 60.93 | 60.17 | 60.54 | 29,100 | -0.27(-0.44%) |
Jul 02, 2019 | 62.78 | 62.85 | 60.65 | 60.81 | 81,466 | -2.61(-4.12%) |
Jul 01, 2019 | 62.58 | 63.50 | 62.41 | 63.42 | 68,231 | +2.32(+3.80%) |
Jun 28, 2019 | 61.15 | 61.56 | 60.99 | 61.10 | 25,200 | -0.23(-0.37%) |
Jun 27, 2019 | 61.79 | 61.89 | 61.30 | 61.33 | 65,225 | +0.10(+0.16%) |
Jun 26, 2019 | 61.22 | 61.65 | 60.76 | 61.23 | 45,845 | +1.14(+1.90%) |
Jun 25, 2019 | 59.51 | 60.98 | 58.91 | 60.09 | 102,337 | -0.24(-0.40%) |
Jun 24, 2019 | 61.38 | 61.59 | 60.29 | 60.33 | 57,747 | -1.78(-2.87%) |
Jun 21, 2019 | 62.33 | 62.98 | 61.99 | 62.11 | 63,100 | -0.83(-1.32%) |
Jun 20, 2019 | 63.78 | 63.92 | 62.67 | 62.94 | 45,499 | -3.62(-5.43%) |
Jun 19, 2019 | 67.61 | 67.69 | 66.22 | 66.56 | 40,970 | -0.79(-1.18%) |
Jun 18, 2019 | 66.75 | 67.98 | 66.60 | 67.35 | 62,933 | -0.64(-0.94%) |
Jun 17, 2019 | 67.68 | 68.19 | 67.68 | 67.99 | 15,568 | +0.13(+0.20%) |
Jun 14, 2019 | 67.17 | 68.03 | 66.73 | 67.86 | 47,200 | -0.01(-0.01%) |
Jun 13, 2019 | 68.44 | 68.46 | 67.65 | 67.86 | 16,368 | -0.82(-1.19%) |
Jun 12, 2019 | 68.93 | 68.93 | 68.27 | 68.68 | 14,199 | -0.63(-0.91%) |
Jun 11, 2019 | 69.61 | 69.61 | 69.20 | 69.31 | 13,541 | +0.17(+0.24%) |
Jun 10, 2019 | 69.07 | 69.45 | 69.05 | 69.15 | 18,411 | +1.30(+1.92%) |
Jun 07, 2019 | 67.58 | 68.02 | 67.11 | 67.84 | 31,200 | -0.75(-1.09%) |
Jun 06, 2019 | 68.54 | 68.66 | 67.98 | 68.59 | 19,712 | -0.43(-0.62%) |
Jun 05, 2019 | 68.16 | 69.22 | 68.01 | 69.02 | 41,339 | -0.23(-0.33%) |
Jun 04, 2019 | 69.65 | 69.89 | 69.07 | 69.25 | 19,371 | -0.10(-0.14%) |