Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 50.55 | 50.55 | 50.03 | 50.27 | 22,622 | -0.06(-0.13%) |
Aug 29, 2019 | 49.56 | 50.42 | 49.56 | 50.33 | 15,679 | +1.10(+2.23%) |
Aug 28, 2019 | 48.56 | 49.33 | 48.40 | 49.23 | 25,866 | +0.41(+0.84%) |
Aug 27, 2019 | 49.60 | 49.60 | 48.65 | 48.82 | 10,203 | -0.49(-0.99%) |
Aug 26, 2019 | 49.46 | 49.46 | 49.16 | 49.31 | 432,896 | +0.35(+0.72%) |
Aug 23, 2019 | 50.22 | 50.43 | 48.96 | 48.96 | 13,349 | -1.62(-3.19%) |
Aug 22, 2019 | 50.96 | 50.99 | 50.55 | 50.57 | 18,148 | -0.13(-0.26%) |
Aug 21, 2019 | 50.55 | 50.80 | 50.55 | 50.71 | 23,732 | +0.63(+1.26%) |
Aug 20, 2019 | 50.68 | 50.68 | 50.06 | 50.08 | 5,792 | -0.66(-1.30%) |
Aug 19, 2019 | 50.59 | 50.96 | 50.55 | 50.73 | 4,234 | +0.90(+1.81%) |
Aug 16, 2019 | 49.48 | 50.04 | 49.48 | 49.83 | 15,489 | +0.71(+1.44%) |
Aug 15, 2019 | 50.00 | 50.00 | 48.73 | 49.12 | 25,168 | -1.11(-2.21%) |
Aug 14, 2019 | 51.11 | 51.11 | 50.13 | 50.23 | 14,546 | -1.72(-3.31%) |
Aug 13, 2019 | 51.09 | 52.29 | 51.09 | 51.95 | 11,730 | +0.87(+1.71%) |
Aug 12, 2019 | 51.47 | 51.50 | 50.93 | 51.08 | 6,566 | -0.67(-1.29%) |
Aug 09, 2019 | 52.36 | 52.36 | 51.72 | 51.74 | 5,706 | -1.07(-2.03%) |
Aug 08, 2019 | 52.42 | 53.00 | 52.42 | 52.81 | 8,943 | +1.08(+2.09%) |
Aug 07, 2019 | 51.33 | 51.76 | 50.95 | 51.73 | 6,419 | -0.25(-0.47%) |
Aug 06, 2019 | 52.00 | 52.01 | 51.27 | 51.98 | 5,926 | +0.59(+1.15%) |
Aug 05, 2019 | 51.88 | 51.88 | 50.92 | 51.39 | 11,816 | -1.56(-2.95%) |
Aug 02, 2019 | 53.94 | 53.94 | 52.77 | 52.95 | 11,311 | -1.67(-3.05%) |
Aug 01, 2019 | 55.57 | 56.12 | 54.60 | 54.62 | 22,293 | -0.93(-1.68%) |
Jul 31, 2019 | 56.07 | 56.35 | 55.28 | 55.55 | 21,666 | -0.41(-0.74%) |
Jul 30, 2019 | 55.91 | 56.01 | 55.67 | 55.96 | 15,884 | -0.25(-0.45%) |
Jul 29, 2019 | 56.33 | 56.33 | 55.93 | 56.22 | 85,149 | -0.03(-0.06%) |
Jul 26, 2019 | 55.83 | 56.26 | 55.80 | 56.25 | 7,235 | +0.71(+1.28%) |
Jul 25, 2019 | 56.09 | 56.09 | 55.38 | 55.54 | 12,770 | -0.45(-0.81%) |
Jul 24, 2019 | 55.54 | 56.03 | 55.52 | 55.99 | 22,867 | +0.45(+0.81%) |
Jul 23, 2019 | 55.50 | 55.55 | 55.13 | 55.54 | 10,443 | +0.37(+0.68%) |
Jul 22, 2019 | 55.23 | 55.40 | 55.10 | 55.17 | 19,174 | +0.05(+0.10%) |
Jul 19, 2019 | 55.40 | 55.51 | 55.12 | 55.12 | 6,623 | -0.09(-0.16%) |
Jul 18, 2019 | 55.45 | 55.45 | 54.76 | 55.21 | 7,338 | -0.20(-0.36%) |
Jul 17, 2019 | 55.43 | 55.67 | 55.33 | 55.40 | 3,797 | -0.06(-0.11%) |
Jul 16, 2019 | 55.48 | 55.77 | 55.46 | 55.46 | 3,652 | +0.02(+0.04%) |
Jul 15, 2019 | 55.52 | 55.52 | 55.28 | 55.44 | 12,082 | +0.04(+0.07%) |
Jul 12, 2019 | 54.87 | 55.53 | 54.87 | 55.40 | 5,197 | +0.54(+0.98%) |
Jul 11, 2019 | 54.83 | 55.00 | 54.55 | 54.87 | 13,369 | +0.13(+0.23%) |
Jul 10, 2019 | 54.92 | 55.25 | 54.70 | 54.74 | 74,648 | +0.08(+0.15%) |
Jul 09, 2019 | 54.20 | 54.66 | 53.90 | 54.66 | 24,955 | +1.04(+1.94%) |
Jul 08, 2019 | 54.08 | 54.08 | 53.53 | 53.62 | 56,582 | -0.93(-1.71%) |
Jul 05, 2019 | 54.40 | 54.65 | 54.01 | 54.55 | 48,506 | -0.04(-0.08%) |
Jul 03, 2019 | 54.18 | 54.59 | 54.13 | 54.59 | 9,884 | +0.42(+0.78%) |
Jul 02, 2019 | 54.04 | 54.33 | 53.97 | 54.17 | 102,236 | +0.13(+0.24%) |
Jul 01, 2019 | 54.38 | 54.78 | 53.93 | 54.04 | 12,625 | +0.77(+1.44%) |
Jun 28, 2019 | 53.02 | 53.34 | 52.97 | 53.28 | 11,719 | +0.39(+0.74%) |
Jun 27, 2019 | 52.81 | 53.01 | 52.75 | 52.88 | 8,100 | +0.25(+0.47%) |
Jun 26, 2019 | 52.51 | 53.00 | 52.51 | 52.64 | 3,785 | +0.48(+0.93%) |
Jun 25, 2019 | 52.79 | 52.93 | 52.15 | 52.15 | 40,060 | -0.71(-1.34%) |
Jun 24, 2019 | 53.21 | 53.21 | 52.84 | 52.86 | 41,076 | -0.26(-0.50%) |
Jun 21, 2019 | 53.59 | 53.59 | 53.13 | 53.13 | 5,910 | -0.56(-1.04%) |
Jun 20, 2019 | 53.83 | 53.83 | 53.37 | 53.69 | 6,595 | +0.57(+1.07%) |
Jun 19, 2019 | 53.40 | 53.40 | 52.78 | 53.12 | 13,486 | -0.15(-0.28%) |
Jun 18, 2019 | 52.74 | 53.92 | 52.74 | 53.27 | 16,043 | +0.85(+1.63%) |
Jun 17, 2019 | 52.23 | 52.71 | 52.23 | 52.41 | 25,044 | +0.22(+0.43%) |
Jun 14, 2019 | 52.76 | 52.76 | 52.08 | 52.19 | 40,602 | -0.92(-1.74%) |
Jun 13, 2019 | 53.27 | 53.38 | 53.09 | 53.11 | 16,549 | +0.08(+0.15%) |
Jun 12, 2019 | 53.41 | 53.41 | 52.92 | 53.03 | 8,392 | -0.27(-0.51%) |
Jun 11, 2019 | 53.81 | 54.05 | 53.24 | 53.31 | 36,517 | -0.07(-0.13%) |
Jun 10, 2019 | 53.31 | 53.80 | 53.28 | 53.37 | 45,686 | +0.32(+0.61%) |
Jun 07, 2019 | 52.75 | 53.16 | 52.57 | 53.05 | 40,500 | +0.32(+0.61%) |
Jun 06, 2019 | 52.63 | 52.84 | 52.30 | 52.73 | 50,900 | +0.57(+1.09%) |
Jun 05, 2019 | 51.83 | 52.20 | 51.41 | 52.16 | 20,823 | +0.70(+1.35%) |
Jun 04, 2019 | 50.47 | 51.46 | 50.47 | 51.46 | 80,921 | +1.49(+2.98%) |