Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 55.97 | 55.97 | 55.27 | 55.39 | 27,233 | -0.23(-0.41%) |
Aug 29, 2019 | 55.21 | 55.74 | 55.21 | 55.62 | 49,292 | +1.01(+1.85%) |
Aug 28, 2019 | 53.78 | 54.83 | 53.73 | 54.61 | 57,470 | +0.78(+1.45%) |
Aug 27, 2019 | 54.83 | 54.99 | 53.78 | 53.83 | 40,759 | -0.68(-1.24%) |
Aug 26, 2019 | 54.66 | 54.73 | 54.15 | 54.50 | 31,033 | +0.52(+0.97%) |
Aug 23, 2019 | 55.49 | 55.77 | 53.93 | 53.98 | 30,387 | -1.83(-3.27%) |
Aug 22, 2019 | 56.11 | 56.11 | 55.59 | 55.81 | 16,087 | -0.12(-0.22%) |
Aug 21, 2019 | 55.96 | 56.08 | 55.80 | 55.93 | 25,892 | +0.48(+0.86%) |
Aug 20, 2019 | 55.72 | 55.73 | 55.44 | 55.46 | 27,216 | -0.39(-0.70%) |
Aug 19, 2019 | 55.88 | 56.13 | 55.76 | 55.85 | 24,663 | +0.70(+1.28%) |
Aug 16, 2019 | 54.19 | 55.22 | 54.19 | 55.14 | 22,291 | +1.17(+2.16%) |
Aug 15, 2019 | 54.30 | 54.30 | 53.68 | 53.98 | 81,205 | -0.20(-0.36%) |
Aug 14, 2019 | 54.83 | 55.02 | 53.98 | 54.17 | 35,813 | -1.65(-2.95%) |
Aug 13, 2019 | 55.16 | 56.49 | 54.89 | 55.82 | 42,268 | +0.61(+1.11%) |
Aug 12, 2019 | 55.59 | 55.59 | 55.08 | 55.21 | 16,578 | -0.75(-1.35%) |
Aug 09, 2019 | 56.59 | 56.61 | 55.79 | 55.96 | 33,647 | -0.87(-1.52%) |
Aug 08, 2019 | 56.02 | 56.85 | 56.02 | 56.83 | 19,005 | +1.24(+2.22%) |
Aug 07, 2019 | 55.06 | 55.70 | 54.63 | 55.59 | 46,608 | -0.06(-0.11%) |
Aug 06, 2019 | 55.76 | 55.94 | 55.02 | 55.65 | 30,285 | +0.37(+0.68%) |
Aug 05, 2019 | 55.93 | 55.93 | 54.92 | 55.27 | 33,785 | -1.77(-3.10%) |
Aug 02, 2019 | 57.38 | 57.38 | 56.52 | 57.04 | 38,694 | -0.57(-0.99%) |
Aug 01, 2019 | 58.79 | 59.09 | 57.44 | 57.61 | 34,711 | -1.23(-2.09%) |
Jul 31, 2019 | 59.24 | 59.69 | 58.37 | 58.84 | 22,268 | -0.28(-0.47%) |
Jul 30, 2019 | 57.83 | 59.12 | 57.69 | 59.12 | 21,645 | +0.78(+1.34%) |
Jul 29, 2019 | 58.77 | 58.82 | 58.17 | 58.34 | 17,006 | -0.50(-0.86%) |
Jul 26, 2019 | 58.28 | 58.91 | 58.28 | 58.84 | 19,872 | +0.71(+1.23%) |
Jul 25, 2019 | 58.88 | 58.88 | 58.10 | 58.13 | 21,117 | -0.68(-1.15%) |
Jul 24, 2019 | 57.63 | 58.83 | 57.63 | 58.80 | 43,506 | +1.02(+1.76%) |
Jul 23, 2019 | 57.47 | 57.79 | 57.34 | 57.79 | 24,566 | +0.53(+0.93%) |
Jul 22, 2019 | 57.53 | 57.80 | 57.24 | 57.25 | 20,656 | -0.20(-0.35%) |
Jul 19, 2019 | 57.60 | 57.90 | 57.45 | 57.45 | 45,318 | -0.04(-0.07%) |
Jul 18, 2019 | 57.50 | 57.61 | 57.20 | 57.49 | 15,908 | -0.02(-0.03%) |
Jul 17, 2019 | 58.12 | 58.12 | 57.35 | 57.51 | 33,611 | -0.66(-1.13%) |
Jul 16, 2019 | 58.11 | 58.56 | 57.91 | 58.17 | 21,463 | +0.10(+0.18%) |
Jul 15, 2019 | 58.67 | 58.67 | 57.89 | 58.06 | 39,033 | -0.35(-0.60%) |
Jul 12, 2019 | 57.99 | 58.63 | 57.98 | 58.41 | 57,620 | +0.63(+1.09%) |
Jul 11, 2019 | 58.29 | 58.29 | 57.55 | 57.79 | 19,788 | -0.38(-0.65%) |
Jul 10, 2019 | 58.34 | 58.51 | 57.96 | 58.17 | 16,027 | +0.14(+0.25%) |
Jul 09, 2019 | 57.95 | 58.02 | 57.74 | 58.02 | 19,842 | -0.19(-0.33%) |
Jul 08, 2019 | 58.51 | 58.68 | 58.19 | 58.22 | 16,424 | -0.56(-0.95%) |
Jul 05, 2019 | 58.19 | 58.77 | 58.03 | 58.77 | 31,123 | +0.23(+0.38%) |
Jul 03, 2019 | 58.42 | 58.57 | 58.12 | 58.55 | 18,505 | +0.41(+0.71%) |
Jul 02, 2019 | 58.58 | 58.58 | 57.80 | 58.14 | 28,171 | -0.50(-0.86%) |
Jul 01, 2019 | 59.32 | 59.48 | 58.34 | 58.64 | 27,412 | +0.17(+0.29%) |
Jun 28, 2019 | 57.87 | 58.60 | 57.87 | 58.47 | 77,809 | +0.77(+1.34%) |
Jun 27, 2019 | 56.65 | 57.70 | 56.65 | 57.70 | 22,896 | +1.17(+2.08%) |
Jun 26, 2019 | 56.71 | 56.87 | 56.52 | 56.53 | 22,042 | +0.01(+0.02%) |
Jun 25, 2019 | 56.71 | 56.83 | 56.40 | 56.51 | 39,323 | -0.17(-0.30%) |
Jun 24, 2019 | 57.56 | 57.56 | 56.66 | 56.68 | 24,999 | -0.78(-1.36%) |
Jun 21, 2019 | 57.91 | 57.91 | 57.45 | 57.46 | 35,539 | -0.59(-1.02%) |
Jun 20, 2019 | 58.20 | 58.25 | 57.80 | 58.05 | 48,520 | +0.45(+0.78%) |
Jun 19, 2019 | 57.54 | 57.80 | 57.24 | 57.60 | 34,300 | +0.14(+0.25%) |
Jun 18, 2019 | 57.16 | 57.91 | 57.16 | 57.46 | 47,642 | +0.75(+1.32%) |
Jun 17, 2019 | 56.57 | 56.98 | 56.48 | 56.71 | 38,541 | +0.24(+0.42%) |
Jun 14, 2019 | 56.99 | 57.06 | 56.45 | 56.47 | 17,033 | -0.45(-0.78%) |
Jun 13, 2019 | 56.51 | 56.93 | 56.49 | 56.92 | 15,933 | +0.70(+1.25%) |
Jun 12, 2019 | 56.31 | 56.34 | 56.08 | 56.22 | 17,027 | -0.17(-0.30%) |
Jun 11, 2019 | 56.90 | 57.01 | 56.21 | 56.39 | 27,305 | -0.09(-0.15%) |
Jun 10, 2019 | 56.43 | 56.98 | 56.39 | 56.47 | 43,100 | +0.30(+0.54%) |
Jun 07, 2019 | 55.96 | 56.36 | 55.83 | 56.17 | 29,007 | +0.45(+0.80%) |
Jun 06, 2019 | 55.93 | 56.09 | 55.18 | 55.72 | 43,413 | -0.24(-0.42%) |
Jun 05, 2019 | 56.40 | 56.40 | 55.50 | 55.96 | 49,662 | -0.35(-0.62%) |
Jun 04, 2019 | 55.35 | 56.33 | 55.34 | 56.31 | 35,715 | +1.55(+2.82%) |