Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 56.54 | 56.60 | 56.01 | 56.35 | 360,576 | +0.19(+0.33%) |
Aug 29, 2019 | 55.77 | 57.03 | 55.77 | 56.16 | 926,599 | +1.10(+2.00%) |
Aug 28, 2019 | 54.67 | 55.16 | 54.59 | 55.06 | 507,307 | +0.10(+0.18%) |
Aug 27, 2019 | 55.16 | 55.42 | 54.76 | 54.96 | 733,637 | -0.01(-0.02%) |
Aug 26, 2019 | 54.98 | 55.43 | 54.90 | 54.97 | 1,194,888 | +1.66(+3.12%) |
Aug 23, 2019 | 54.26 | 54.51 | 53.13 | 53.31 | 1,326,355 | -0.92(-1.70%) |
Aug 22, 2019 | 54.62 | 54.83 | 53.85 | 54.23 | 1,599,448 | -1.86(-3.32%) |
Aug 21, 2019 | 55.77 | 56.50 | 55.64 | 56.09 | 1,063,320 | +0.98(+1.78%) |
Aug 20, 2019 | 55.44 | 55.46 | 55.04 | 55.11 | 381,841 | -0.06(-0.11%) |
Aug 19, 2019 | 55.17 | 55.42 | 55.06 | 55.17 | 944,214 | -0.01(-0.02%) |
Aug 16, 2019 | 54.30 | 55.41 | 54.30 | 55.18 | 1,267,168 | +0.70(+1.29%) |
Aug 15, 2019 | 54.16 | 54.67 | 54.04 | 54.47 | 881,581 | +0.69(+1.29%) |
Aug 14, 2019 | 54.68 | 54.71 | 53.60 | 53.78 | 1,285,457 | -1.92(-3.45%) |
Aug 13, 2019 | 54.96 | 56.08 | 54.96 | 55.70 | 1,156,526 | +0.65(+1.19%) |
Aug 12, 2019 | 55.44 | 55.49 | 54.87 | 55.05 | 462,280 | -0.51(-0.91%) |
Aug 09, 2019 | 55.92 | 56.03 | 55.16 | 55.55 | 430,469 | -0.14(-0.25%) |
Aug 08, 2019 | 54.86 | 55.78 | 54.75 | 55.69 | 1,514,898 | +0.71(+1.30%) |
Aug 07, 2019 | 54.93 | 55.29 | 54.39 | 54.98 | 2,413,852 | +0.52(+0.96%) |
Aug 06, 2019 | 54.24 | 54.45 | 53.79 | 54.45 | 1,206,764 | +1.34(+2.52%) |
Aug 05, 2019 | 52.78 | 53.30 | 52.78 | 53.12 | 1,892,064 | -1.32(-2.42%) |
Aug 02, 2019 | 54.75 | 54.90 | 54.12 | 54.43 | 1,278,682 | -0.86(-1.56%) |
Aug 01, 2019 | 55.89 | 56.72 | 55.11 | 55.30 | 2,266,116 | -1.00(-1.78%) |
Jul 31, 2019 | 56.43 | 56.72 | 55.72 | 56.30 | 1,456,281 | -0.24(-0.42%) |
Jul 30, 2019 | 55.50 | 56.84 | 55.46 | 56.53 | 3,229,409 | +2.38(+4.39%) |
Jul 29, 2019 | 53.46 | 54.30 | 53.46 | 54.16 | 3,031,894 | -0.10(-0.18%) |
Jul 26, 2019 | 54.26 | 54.39 | 54.05 | 54.26 | 1,648,045 | +0.25(+0.46%) |
Jul 25, 2019 | 53.96 | 54.21 | 53.78 | 54.01 | 1,395,214 | -0.54(-1.00%) |
Jul 24, 2019 | 54.33 | 54.66 | 54.21 | 54.55 | 1,126,133 | +0.68(+1.27%) |
Jul 23, 2019 | 53.74 | 53.93 | 53.49 | 53.87 | 737,542 | +0.60(+1.13%) |
Jul 22, 2019 | 53.48 | 53.51 | 53.15 | 53.27 | 974,888 | +0.14(+0.26%) |
Jul 19, 2019 | 53.77 | 53.79 | 53.12 | 53.13 | 404,613 | -0.29(-0.54%) |
Jul 18, 2019 | 53.12 | 53.51 | 52.88 | 53.41 | 844,710 | -0.42(-0.77%) |
Jul 17, 2019 | 54.24 | 54.26 | 53.63 | 53.83 | 1,035,935 | +0.38(+0.70%) |
Jul 16, 2019 | 53.63 | 53.97 | 53.16 | 53.45 | 1,476,044 | -1.76(-3.19%) |
Jul 15, 2019 | 55.44 | 55.49 | 55.10 | 55.22 | 926,864 | +0.00(+0.00%) |
Jul 12, 2019 | 55.13 | 55.43 | 55.00 | 55.22 | 777,814 | +0.74(+1.36%) |
Jul 11, 2019 | 54.44 | 54.66 | 54.35 | 54.47 | 2,824,981 | +0.24(+0.44%) |
Jul 10, 2019 | 54.56 | 54.65 | 54.13 | 54.24 | 842,246 | +0.40(+0.74%) |
Jul 09, 2019 | 53.59 | 53.97 | 53.37 | 53.84 | 1,320,540 | -0.28(-0.51%) |
Jul 08, 2019 | 54.36 | 54.38 | 54.12 | 54.12 | 1,707,928 | -0.37(-0.67%) |
Jul 05, 2019 | 53.85 | 54.56 | 53.84 | 54.48 | 1,483,413 | +0.31(+0.57%) |
Jul 03, 2019 | 53.67 | 54.27 | 53.65 | 54.18 | 791,954 | +1.03(+1.94%) |
Jul 02, 2019 | 52.74 | 53.17 | 52.60 | 53.15 | 1,400,756 | -0.03(-0.06%) |
Jul 01, 2019 | 53.03 | 53.29 | 52.45 | 53.18 | 1,927,309 | +1.31(+2.52%) |
Jun 28, 2019 | 52.32 | 52.32 | 51.67 | 51.87 | 895,178 | -0.31(-0.59%) |
Jun 27, 2019 | 52.02 | 52.26 | 51.69 | 52.18 | 1,037,858 | +0.24(+0.46%) |
Jun 26, 2019 | 52.14 | 52.33 | 51.49 | 51.94 | 1,091,466 | -0.09(-0.17%) |
Jun 25, 2019 | 52.04 | 52.52 | 51.99 | 52.03 | 1,887,349 | -0.59(-1.13%) |
Jun 24, 2019 | 53.01 | 53.20 | 52.59 | 52.62 | 1,545,646 | -0.09(-0.17%) |
Jun 21, 2019 | 52.46 | 53.11 | 52.19 | 52.71 | 2,503,126 | -0.69(-1.30%) |
Jun 20, 2019 | 53.51 | 53.58 | 52.76 | 53.41 | 1,695,496 | +0.95(+1.81%) |
Jun 19, 2019 | 52.41 | 52.64 | 52.06 | 52.45 | 2,303,203 | +0.76(+1.47%) |
Jun 18, 2019 | 51.77 | 52.05 | 51.58 | 51.69 | 1,712,666 | +0.11(+0.21%) |
Jun 17, 2019 | 51.23 | 52.15 | 51.23 | 51.58 | 2,579,432 | +0.76(+1.50%) |
Jun 14, 2019 | 50.04 | 51.05 | 49.93 | 50.82 | 3,773,527 | +1.64(+3.34%) |
Jun 13, 2019 | 48.92 | 49.37 | 48.90 | 49.18 | 1,210,679 | +0.29(+0.59%) |
Jun 12, 2019 | 48.68 | 49.04 | 48.51 | 48.89 | 1,595,719 | -0.44(-0.88%) |
Jun 11, 2019 | 49.39 | 49.62 | 49.18 | 49.33 | 1,074,784 | +0.20(+0.40%) |
Jun 10, 2019 | 49.17 | 49.30 | 48.68 | 49.13 | 1,728,316 | +0.75(+1.56%) |
Jun 07, 2019 | 47.66 | 48.61 | 47.66 | 48.38 | 1,157,783 | +1.40(+2.97%) |
Jun 06, 2019 | 47.17 | 47.29 | 46.86 | 46.98 | 1,171,537 | -0.65(-1.37%) |
Jun 05, 2019 | 48.02 | 48.02 | 47.26 | 47.63 | 771,807 | -0.02(-0.04%) |
Jun 04, 2019 | 47.16 | 47.69 | 46.82 | 47.65 | 1,024,266 | +0.35(+0.73%) |