Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 57.58 | 57.73 | 57.35 | 57.47 | 20,000 | +0.06(+0.10%) |
Aug 29, 2019 | 57.28 | 57.56 | 57.20 | 57.41 | 33,997 | +0.68(+1.20%) |
Aug 28, 2019 | 56.12 | 56.96 | 56.12 | 56.73 | 56,029 | +0.37(+0.66%) |
Aug 27, 2019 | 57.41 | 57.41 | 56.36 | 56.36 | 50,564 | -0.63(-1.11%) |
Aug 26, 2019 | 56.77 | 57.00 | 56.46 | 56.99 | 38,090 | +0.75(+1.33%) |
Aug 23, 2019 | 57.58 | 57.65 | 56.12 | 56.24 | 38,600 | -1.52(-2.63%) |
Aug 22, 2019 | 57.90 | 58.06 | 57.55 | 57.76 | 30,996 | -0.09(-0.16%) |
Aug 21, 2019 | 58.03 | 58.03 | 57.69 | 57.85 | 40,756 | +0.27(+0.48%) |
Aug 20, 2019 | 58.15 | 58.15 | 57.54 | 57.58 | 70,882 | -0.58(-1.01%) |
Aug 19, 2019 | 58.35 | 58.41 | 58.12 | 58.16 | 32,430 | +0.28(+0.48%) |
Aug 16, 2019 | 57.25 | 57.96 | 57.25 | 57.88 | 26,500 | +0.90(+1.58%) |
Aug 15, 2019 | 57.06 | 57.12 | 56.70 | 56.98 | 90,727 | +0.10(+0.18%) |
Aug 14, 2019 | 57.41 | 57.49 | 56.76 | 56.88 | 55,385 | -1.15(-1.98%) |
Aug 13, 2019 | 57.62 | 58.53 | 57.50 | 58.03 | 42,720 | +0.40(+0.69%) |
Aug 12, 2019 | 57.82 | 57.85 | 57.50 | 57.63 | 22,738 | -0.47(-0.81%) |
Aug 09, 2019 | 58.61 | 58.64 | 57.98 | 58.10 | 25,600 | -0.58(-0.99%) |
Aug 08, 2019 | 57.84 | 58.70 | 57.66 | 58.68 | 157,505 | +1.02(+1.77%) |
Aug 07, 2019 | 57.06 | 57.84 | 56.94 | 57.66 | 34,855 | +0.23(+0.40%) |
Aug 06, 2019 | 57.42 | 57.48 | 56.77 | 57.43 | 32,765 | +0.37(+0.65%) |
Aug 05, 2019 | 57.84 | 58.12 | 56.49 | 57.06 | 98,513 | -1.49(-2.54%) |
Aug 02, 2019 | 58.89 | 58.89 | 58.26 | 58.55 | 34,700 | -0.52(-0.87%) |
Aug 01, 2019 | 59.95 | 60.27 | 58.92 | 59.06 | 116,319 | -0.86(-1.43%) |
Jul 31, 2019 | 60.33 | 60.75 | 59.89 | 59.92 | 54,891 | -0.28(-0.47%) |
Jul 30, 2019 | 59.48 | 60.20 | 59.36 | 60.20 | 35,801 | +0.53(+0.89%) |
Jul 29, 2019 | 59.69 | 59.85 | 59.59 | 59.67 | 36,419 | -0.10(-0.17%) |
Jul 26, 2019 | 59.23 | 59.86 | 58.95 | 59.77 | 46,200 | +0.77(+1.31%) |
Jul 25, 2019 | 59.66 | 59.66 | 58.89 | 59.00 | 29,286 | -0.55(-0.92%) |
Jul 24, 2019 | 58.97 | 59.62 | 58.73 | 59.55 | 43,605 | +0.48(+0.81%) |
Jul 23, 2019 | 58.87 | 59.07 | 58.63 | 59.07 | 53,623 | +0.44(+0.75%) |
Jul 22, 2019 | 58.97 | 58.97 | 58.42 | 58.63 | 46,212 | -0.12(-0.20%) |
Jul 19, 2019 | 59.12 | 59.35 | 58.75 | 58.75 | 76,600 | -0.45(-0.76%) |
Jul 18, 2019 | 59.11 | 59.24 | 58.81 | 59.20 | 99,660 | +0.13(+0.22%) |
Jul 17, 2019 | 59.07 | 59.15 | 58.80 | 59.07 | 50,432 | -0.07(-0.12%) |
Jul 16, 2019 | 58.96 | 59.32 | 58.82 | 59.14 | 36,182 | +0.20(+0.34%) |
Jul 15, 2019 | 59.34 | 59.34 | 58.75 | 58.94 | 26,832 | -0.24(-0.41%) |
Jul 12, 2019 | 59.00 | 59.34 | 58.74 | 59.18 | 39,500 | +0.24(+0.41%) |
Jul 11, 2019 | 59.12 | 59.12 | 58.64 | 58.94 | 32,756 | -0.08(-0.14%) |
Jul 10, 2019 | 59.28 | 59.30 | 58.96 | 59.02 | 37,713 | -0.04(-0.07%) |
Jul 09, 2019 | 58.84 | 59.08 | 58.77 | 59.06 | 39,744 | -0.03(-0.05%) |
Jul 08, 2019 | 59.47 | 59.56 | 59.05 | 59.09 | 133,030 | -0.50(-0.84%) |
Jul 05, 2019 | 59.25 | 59.59 | 58.93 | 59.59 | 29,700 | +0.23(+0.39%) |
Jul 03, 2019 | 59.08 | 59.50 | 59.08 | 59.36 | 36,100 | +0.39(+0.66%) |
Jul 02, 2019 | 59.17 | 59.25 | 58.79 | 58.97 | 82,304 | -0.12(-0.20%) |
Jul 01, 2019 | 59.82 | 59.82 | 58.78 | 59.09 | 58,396 | -0.18(-0.31%) |
Jun 28, 2019 | 58.93 | 59.51 | 58.93 | 59.27 | 61,000 | +0.45(+0.77%) |
Jun 27, 2019 | 58.25 | 58.82 | 58.07 | 58.82 | 43,087 | +0.73(+1.26%) |
Jun 26, 2019 | 58.93 | 58.93 | 58.04 | 58.09 | 47,268 | -0.68(-1.16%) |
Jun 25, 2019 | 58.86 | 59.01 | 58.64 | 58.77 | 45,457 | -0.35(-0.59%) |
Jun 24, 2019 | 59.56 | 59.86 | 59.10 | 59.12 | 63,598 | -0.44(-0.74%) |
Jun 21, 2019 | 59.75 | 59.86 | 59.49 | 59.56 | 40,900 | -0.43(-0.72%) |
Jun 20, 2019 | 60.16 | 60.16 | 59.72 | 59.99 | 36,063 | +0.19(+0.32%) |
Jun 19, 2019 | 59.72 | 59.83 | 59.46 | 59.80 | 58,776 | +0.22(+0.37%) |
Jun 18, 2019 | 59.53 | 59.97 | 59.44 | 59.58 | 55,070 | +0.25(+0.42%) |
Jun 17, 2019 | 59.52 | 59.61 | 59.25 | 59.33 | 34,953 | -0.16(-0.27%) |
Jun 14, 2019 | 59.72 | 59.73 | 59.46 | 59.49 | 31,800 | -0.16(-0.27%) |
Jun 13, 2019 | 59.64 | 59.72 | 59.44 | 59.65 | 49,832 | +0.31(+0.52%) |
Jun 12, 2019 | 59.19 | 59.39 | 59.04 | 59.34 | 43,953 | +0.32(+0.54%) |
Jun 11, 2019 | 59.28 | 59.36 | 58.82 | 59.02 | 363,816 | +0.14(+0.23%) |
Jun 10, 2019 | 59.03 | 59.13 | 58.75 | 58.88 | 53,315 | +0.06(+0.11%) |
Jun 07, 2019 | 58.95 | 59.18 | 58.76 | 58.82 | 80,500 | +0.17(+0.29%) |
Jun 06, 2019 | 58.65 | 58.88 | 58.25 | 58.65 | 49,349 | +0.04(+0.07%) |
Jun 05, 2019 | 58.95 | 58.95 | 58.10 | 58.61 | 50,723 | +0.06(+0.10%) |
Jun 04, 2019 | 57.98 | 58.55 | 57.86 | 58.55 | 39,152 | +0.94(+1.63%) |