Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 54.75 | 54.75 | 52.52 | 53.69 | 289,100 | -0.46(-0.85%) |
Aug 29, 2019 | 54.12 | 55.20 | 53.48 | 54.15 | 609,545 | +0.74(+1.39%) |
Aug 28, 2019 | 53.57 | 53.88 | 52.62 | 53.41 | 269,837 | -0.68(-1.26%) |
Aug 27, 2019 | 54.99 | 55.26 | 53.10 | 54.09 | 338,511 | -0.25(-0.46%) |
Aug 26, 2019 | 54.56 | 54.71 | 53.07 | 54.34 | 356,654 | +0.79(+1.48%) |
Aug 23, 2019 | 54.56 | 55.95 | 53.28 | 53.55 | 564,700 | -1.50(-2.72%) |
Aug 22, 2019 | 54.49 | 55.12 | 53.54 | 55.05 | 338,096 | +0.62(+1.14%) |
Aug 21, 2019 | 54.71 | 55.79 | 54.11 | 54.43 | 539,213 | +0.72(+1.34%) |
Aug 20, 2019 | 53.50 | 53.97 | 52.18 | 53.71 | 503,719 | -0.19(-0.35%) |
Aug 19, 2019 | 54.46 | 55.38 | 53.86 | 53.90 | 602,351 | +0.42(+0.79%) |
Aug 16, 2019 | 53.75 | 54.45 | 53.17 | 53.48 | 1,061,000 | +0.07(+0.13%) |
Aug 15, 2019 | 54.32 | 54.71 | 53.06 | 53.41 | 600,131 | -1.21(-2.22%) |
Aug 14, 2019 | 56.33 | 56.34 | 53.61 | 54.62 | 748,687 | -2.95(-5.12%) |
Aug 13, 2019 | 56.25 | 58.21 | 56.25 | 57.57 | 409,955 | +1.19(+2.11%) |
Aug 12, 2019 | 56.35 | 56.98 | 55.29 | 56.38 | 416,678 | -0.68(-1.19%) |
Aug 09, 2019 | 57.30 | 57.62 | 55.98 | 57.06 | 349,700 | -0.76(-1.31%) |
Aug 08, 2019 | 55.66 | 58.58 | 55.24 | 57.82 | 607,977 | +2.78(+5.05%) |
Aug 07, 2019 | 54.50 | 56.10 | 53.50 | 55.04 | 706,692 | -0.42(-0.76%) |
Aug 06, 2019 | 56.06 | 57.33 | 54.00 | 55.46 | 721,790 | +0.06(+0.11%) |
Aug 05, 2019 | 56.08 | 56.92 | 54.38 | 55.40 | 832,834 | -2.51(-4.33%) |
Aug 02, 2019 | 60.24 | 60.73 | 57.07 | 57.91 | 805,500 | -3.15(-5.16%) |
Aug 01, 2019 | 63.34 | 64.48 | 60.82 | 61.06 | 986,057 | +0.41(+0.68%) |
Jul 31, 2019 | 64.01 | 64.04 | 59.54 | 60.65 | 1,110,677 | -2.94(-4.62%) |
Jul 30, 2019 | 62.86 | 64.30 | 62.85 | 63.59 | 500,168 | +0.10(+0.16%) |
Jul 29, 2019 | 65.50 | 65.69 | 61.50 | 63.49 | 861,287 | -1.70(-2.61%) |
Jul 26, 2019 | 64.55 | 66.01 | 64.30 | 65.19 | 486,700 | +1.11(+1.73%) |
Jul 25, 2019 | 64.72 | 64.75 | 63.54 | 64.08 | 386,400 | -0.48(-0.74%) |
Jul 24, 2019 | 63.21 | 64.78 | 63.21 | 64.56 | 372,855 | +0.97(+1.53%) |
Jul 23, 2019 | 63.70 | 63.70 | 62.25 | 63.59 | 350,990 | +0.44(+0.70%) |
Jul 22, 2019 | 63.08 | 64.17 | 62.99 | 63.15 | 257,851 | +0.38(+0.61%) |
Jul 19, 2019 | 63.63 | 63.98 | 62.56 | 62.77 | 806,400 | -0.43(-0.68%) |
Jul 18, 2019 | 63.40 | 63.76 | 62.47 | 63.20 | 410,397 | +0.07(+0.11%) |
Jul 17, 2019 | 62.17 | 63.85 | 62.17 | 63.13 | 372,981 | +1.13(+1.82%) |
Jul 16, 2019 | 63.28 | 63.70 | 61.73 | 62.00 | 577,930 | -1.05(-1.67%) |
Jul 15, 2019 | 63.29 | 63.74 | 62.50 | 63.05 | 541,719 | +0.22(+0.35%) |
Jul 12, 2019 | 62.73 | 63.03 | 61.47 | 62.83 | 350,000 | +0.12(+0.19%) |
Jul 11, 2019 | 62.47 | 63.02 | 61.61 | 62.71 | 699,367 | +0.64(+1.03%) |
Jul 10, 2019 | 60.70 | 62.17 | 60.67 | 62.07 | 606,142 | +1.63(+2.70%) |
Jul 09, 2019 | 59.08 | 60.51 | 59.08 | 60.44 | 511,162 | -1.53(-2.47%) |
Jul 08, 2019 | 59.19 | 61.97 | 58.51 | 61.97 | 409,191 | +2.44(+4.10%) |
Jul 05, 2019 | 58.67 | 59.53 | 57.39 | 59.53 | 276,000 | +0.27(+0.46%) |
Jul 03, 2019 | 58.25 | 59.79 | 57.88 | 59.26 | 502,700 | +1.27(+2.19%) |
Jul 02, 2019 | 57.54 | 58.36 | 57.31 | 57.99 | 717,061 | -1.28(-2.16%) |
Jul 01, 2019 | 59.25 | 59.70 | 56.15 | 59.27 | 883,480 | +1.43(+2.47%) |
Jun 28, 2019 | 56.94 | 58.10 | 55.72 | 57.84 | 2,386,800 | +2.05(+3.67%) |
Jun 27, 2019 | 53.96 | 56.02 | 53.62 | 55.79 | 512,907 | +2.36(+4.42%) |
Jun 26, 2019 | 54.70 | 55.80 | 53.12 | 53.43 | 488,058 | -0.63(-1.17%) |
Jun 25, 2019 | 55.73 | 55.99 | 53.40 | 54.06 | 742,732 | -1.48(-2.66%) |
Jun 24, 2019 | 57.50 | 58.26 | 55.44 | 55.54 | 745,877 | -1.84(-3.21%) |
Jun 21, 2019 | 57.83 | 58.74 | 56.82 | 57.38 | 1,098,300 | +0.08(+0.14%) |
Jun 20, 2019 | 55.63 | 58.65 | 55.25 | 57.30 | 1,027,667 | +2.76(+5.06%) |
Jun 19, 2019 | 53.42 | 54.95 | 52.64 | 54.54 | 516,754 | +1.53(+2.89%) |
Jun 18, 2019 | 54.50 | 54.75 | 52.80 | 53.01 | 628,538 | -0.49(-0.92%) |
Jun 17, 2019 | 52.86 | 54.32 | 52.57 | 53.50 | 702,715 | +1.02(+1.94%) |
Jun 14, 2019 | 52.60 | 53.10 | 52.12 | 52.48 | 587,600 | -0.19(-0.36%) |
Jun 13, 2019 | 53.00 | 53.41 | 52.37 | 52.67 | 442,935 | +0.00(+0.00%) |
Jun 12, 2019 | 51.45 | 52.67 | 51.18 | 52.67 | 398,555 | +0.89(+1.72%) |
Jun 11, 2019 | 53.98 | 54.38 | 49.66 | 51.78 | 946,833 | -1.81(-3.38%) |
Jun 10, 2019 | 52.01 | 54.83 | 52.01 | 53.59 | 891,779 | +1.99(+3.86%) |
Jun 07, 2019 | 52.52 | 53.46 | 51.45 | 51.60 | 575,100 | -0.70(-1.34%) |
Jun 06, 2019 | 52.14 | 52.74 | 50.80 | 52.30 | 473,327 | +0.16(+0.31%) |
Jun 05, 2019 | 51.21 | 52.26 | 50.21 | 52.14 | 608,412 | +1.52(+3.00%) |
Jun 04, 2019 | 48.49 | 50.67 | 48.23 | 50.62 | 707,246 | +2.61(+5.44%) |