Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 53.67 | 53.73 | 53.06 | 53.25 | 10,600 | -0.06(-0.11%) |
Aug 29, 2019 | 53.36 | 53.41 | 53.12 | 53.31 | 17,457 | +0.45(+0.84%) |
Aug 28, 2019 | 52.62 | 52.95 | 52.58 | 52.87 | 18,431 | +0.23(+0.44%) |
Aug 27, 2019 | 52.73 | 52.85 | 52.46 | 52.63 | 41,199 | +0.22(+0.43%) |
Aug 26, 2019 | 52.52 | 52.52 | 52.29 | 52.41 | 11,470 | -0.17(-0.32%) |
Aug 23, 2019 | 52.75 | 52.90 | 52.23 | 52.58 | 33,300 | -0.37(-0.70%) |
Aug 22, 2019 | 53.09 | 53.14 | 52.75 | 52.95 | 35,007 | -0.49(-0.92%) |
Aug 21, 2019 | 53.24 | 53.57 | 53.21 | 53.44 | 17,116 | +0.82(+1.56%) |
Aug 20, 2019 | 52.50 | 52.67 | 52.50 | 52.62 | 13,357 | +0.20(+0.38%) |
Aug 19, 2019 | 52.48 | 52.70 | 52.38 | 52.42 | 9,331 | +0.12(+0.22%) |
Aug 16, 2019 | 51.91 | 52.39 | 51.91 | 52.30 | 11,900 | +0.95(+1.84%) |
Aug 15, 2019 | 51.36 | 51.49 | 51.14 | 51.36 | 114,062 | -0.08(-0.16%) |
Aug 14, 2019 | 51.64 | 51.80 | 51.44 | 51.44 | 19,717 | -1.30(-2.46%) |
Aug 13, 2019 | 52.42 | 53.09 | 52.42 | 52.74 | 108,931 | -0.25(-0.47%) |
Aug 12, 2019 | 53.18 | 53.21 | 52.95 | 52.99 | 16,558 | -0.16(-0.30%) |
Aug 09, 2019 | 53.55 | 53.57 | 53.05 | 53.15 | 23,300 | -0.44(-0.82%) |
Aug 08, 2019 | 53.35 | 53.76 | 53.35 | 53.59 | 33,851 | +0.37(+0.70%) |
Aug 07, 2019 | 52.51 | 53.25 | 52.43 | 53.22 | 51,804 | +0.04(+0.07%) |
Aug 06, 2019 | 52.84 | 53.47 | 52.46 | 53.18 | 57,804 | -0.26(-0.48%) |
Aug 05, 2019 | 53.28 | 53.44 | 52.80 | 53.44 | 38,093 | -0.95(-1.74%) |
Aug 02, 2019 | 54.41 | 54.52 | 54.01 | 54.38 | 283,500 | +0.04(+0.08%) |
Aug 01, 2019 | 54.07 | 54.96 | 54.05 | 54.34 | 25,701 | +0.26(+0.48%) |
Jul 31, 2019 | 54.07 | 54.57 | 53.73 | 54.08 | 16,242 | +0.16(+0.31%) |
Jul 30, 2019 | 53.81 | 54.07 | 53.49 | 53.91 | 30,583 | +0.06(+0.12%) |
Jul 29, 2019 | 54.07 | 54.33 | 53.72 | 53.85 | 39,622 | -3.40(-5.94%) |
Jul 26, 2019 | 57.84 | 57.84 | 57.23 | 57.25 | 11,000 | +0.31(+0.55%) |
Jul 25, 2019 | 56.88 | 57.21 | 56.79 | 56.94 | 6,184 | +0.42(+0.74%) |
Jul 24, 2019 | 56.38 | 56.68 | 56.29 | 56.52 | 14,565 | +0.14(+0.24%) |
Jul 23, 2019 | 56.15 | 56.41 | 56.15 | 56.38 | 7,502 | +0.40(+0.72%) |
Jul 22, 2019 | 55.96 | 56.11 | 55.90 | 55.98 | 18,347 | -0.02(-0.04%) |
Jul 19, 2019 | 56.22 | 56.28 | 55.93 | 56.00 | 36,500 | -0.28(-0.50%) |
Jul 18, 2019 | 55.67 | 56.35 | 55.64 | 56.28 | 19,435 | +0.29(+0.52%) |
Jul 17, 2019 | 56.32 | 56.38 | 55.96 | 55.99 | 22,388 | +0.00(+0.00%) |
Jul 16, 2019 | 55.81 | 56.04 | 55.81 | 55.99 | 17,728 | +0.26(+0.46%) |
Jul 15, 2019 | 55.93 | 56.02 | 55.72 | 55.73 | 33,444 | +0.05(+0.09%) |
Jul 12, 2019 | 55.67 | 55.91 | 55.54 | 55.68 | 16,400 | +0.02(+0.04%) |
Jul 11, 2019 | 55.98 | 56.02 | 55.60 | 55.66 | 14,541 | -0.04(-0.08%) |
Jul 10, 2019 | 55.93 | 55.93 | 55.54 | 55.70 | 18,064 | -0.70(-1.24%) |
Jul 09, 2019 | 56.07 | 56.40 | 56.07 | 56.40 | 10,627 | -0.05(-0.09%) |
Jul 08, 2019 | 56.30 | 56.49 | 56.24 | 56.45 | 23,498 | +0.38(+0.68%) |
Jul 05, 2019 | 56.14 | 56.14 | 55.72 | 56.07 | 30,100 | -0.61(-1.08%) |
Jul 03, 2019 | 56.70 | 56.86 | 56.61 | 56.68 | 9,700 | +0.56(+1.00%) |
Jul 02, 2019 | 55.70 | 56.13 | 55.70 | 56.12 | 15,465 | +0.68(+1.23%) |
Jul 01, 2019 | 55.76 | 55.76 | 55.33 | 55.44 | 9,924 | -0.29(-0.52%) |
Jun 28, 2019 | 55.58 | 55.86 | 55.55 | 55.73 | 13,200 | +0.71(+1.29%) |
Jun 27, 2019 | 55.00 | 55.19 | 54.84 | 55.02 | 85,632 | -0.84(-1.50%) |
Jun 26, 2019 | 56.12 | 56.12 | 55.77 | 55.86 | 15,956 | -0.54(-0.96%) |
Jun 25, 2019 | 56.61 | 56.74 | 56.40 | 56.40 | 21,895 | -0.27(-0.48%) |
Jun 24, 2019 | 56.51 | 56.78 | 56.51 | 56.67 | 24,169 | +0.41(+0.73%) |
Jun 21, 2019 | 55.86 | 56.35 | 55.80 | 56.26 | 13,400 | +0.53(+0.96%) |
Jun 20, 2019 | 55.63 | 55.76 | 55.52 | 55.73 | 14,528 | +0.83(+1.51%) |
Jun 19, 2019 | 54.50 | 54.95 | 54.50 | 54.90 | 8,951 | +0.52(+0.96%) |
Jun 18, 2019 | 54.67 | 54.67 | 54.29 | 54.37 | 12,870 | +0.08(+0.15%) |
Jun 17, 2019 | 54.21 | 54.45 | 54.21 | 54.29 | 5,512 | +0.20(+0.36%) |
Jun 14, 2019 | 54.10 | 54.21 | 53.79 | 54.09 | 13,400 | -1.27(-2.30%) |
Jun 13, 2019 | 55.46 | 55.53 | 55.32 | 55.37 | 9,104 | -0.29(-0.52%) |
Jun 12, 2019 | 55.80 | 56.03 | 55.61 | 55.66 | 9,310 | +0.40(+0.72%) |
Jun 11, 2019 | 55.39 | 55.44 | 55.17 | 55.26 | 20,027 | -0.10(-0.18%) |
Jun 10, 2019 | 55.40 | 55.62 | 55.36 | 55.36 | 14,490 | +0.44(+0.80%) |
Jun 07, 2019 | 55.04 | 55.25 | 54.92 | 54.92 | 11,300 | +0.62(+1.13%) |
Jun 06, 2019 | 54.24 | 54.37 | 54.15 | 54.30 | 13,620 | +0.33(+0.60%) |
Jun 05, 2019 | 53.85 | 54.01 | 53.78 | 53.98 | 38,300 | +0.48(+0.89%) |
Jun 04, 2019 | 53.69 | 53.69 | 53.32 | 53.50 | 11,605 | +0.19(+0.36%) |