Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 56.30 | 57.52 | 55.99 | 56.21 | 85,100 | -0.09(-0.16%) |
Aug 29, 2019 | 55.91 | 57.13 | 55.75 | 56.30 | 44,311 | +0.52(+0.93%) |
Aug 28, 2019 | 55.56 | 57.01 | 54.76 | 55.78 | 52,844 | -0.10(-0.18%) |
Aug 27, 2019 | 56.90 | 57.45 | 55.88 | 55.88 | 72,917 | -1.02(-1.78%) |
Aug 26, 2019 | 57.02 | 57.38 | 56.71 | 56.90 | 51,123 | -0.02(-0.04%) |
Aug 23, 2019 | 57.79 | 58.35 | 56.79 | 56.92 | 63,500 | -0.98(-1.69%) |
Aug 22, 2019 | 58.09 | 58.35 | 57.52 | 57.90 | 55,494 | -0.09(-0.16%) |
Aug 21, 2019 | 58.61 | 58.65 | 57.53 | 57.99 | 53,304 | -0.60(-1.02%) |
Aug 20, 2019 | 59.84 | 60.42 | 58.50 | 58.59 | 74,111 | -1.46(-2.43%) |
Aug 19, 2019 | 60.40 | 61.48 | 59.85 | 60.05 | 89,832 | -0.23(-0.38%) |
Aug 16, 2019 | 58.06 | 60.61 | 58.05 | 60.28 | 96,600 | +2.63(+4.56%) |
Aug 15, 2019 | 57.23 | 58.41 | 57.09 | 57.65 | 42,064 | +0.52(+0.91%) |
Aug 14, 2019 | 56.15 | 57.66 | 55.95 | 57.13 | 94,523 | +0.48(+0.85%) |
Aug 13, 2019 | 56.65 | 58.60 | 56.44 | 56.65 | 58,572 | -0.01(-0.02%) |
Aug 12, 2019 | 54.84 | 56.77 | 54.47 | 56.66 | 149,757 | +1.77(+3.22%) |
Aug 09, 2019 | 54.74 | 55.42 | 53.58 | 54.89 | 47,900 | -0.19(-0.34%) |
Aug 08, 2019 | 46.53 | 58.95 | 46.53 | 55.08 | 125,799 | +0.40(+0.73%) |
Aug 07, 2019 | 53.25 | 55.57 | 52.78 | 54.68 | 81,118 | +1.02(+1.90%) |
Aug 06, 2019 | 53.79 | 53.89 | 52.45 | 53.66 | 82,847 | +0.01(+0.02%) |
Aug 05, 2019 | 53.93 | 55.40 | 52.63 | 53.65 | 53,601 | -0.90(-1.65%) |
Aug 02, 2019 | 54.41 | 54.99 | 53.97 | 54.55 | 32,400 | +0.17(+0.31%) |
Aug 01, 2019 | 55.64 | 55.91 | 53.46 | 54.38 | 88,376 | -1.36(-2.44%) |
Jul 31, 2019 | 55.82 | 56.92 | 55.26 | 55.74 | 75,662 | -0.10(-0.18%) |
Jul 30, 2019 | 54.73 | 56.13 | 54.73 | 55.84 | 75,030 | +0.75(+1.36%) |
Jul 29, 2019 | 53.83 | 55.21 | 53.83 | 55.09 | 48,444 | +1.30(+2.42%) |
Jul 26, 2019 | 53.43 | 54.26 | 53.36 | 53.79 | 141,100 | +0.65(+1.22%) |
Jul 25, 2019 | 53.03 | 53.51 | 52.45 | 53.14 | 98,921 | +0.25(+0.47%) |
Jul 24, 2019 | 53.36 | 53.42 | 52.83 | 52.89 | 78,530 | -0.62(-1.16%) |
Jul 23, 2019 | 54.25 | 54.50 | 53.30 | 53.51 | 64,193 | -0.74(-1.36%) |
Jul 22, 2019 | 54.27 | 54.42 | 52.74 | 54.25 | 145,373 | -0.02(-0.04%) |
Jul 19, 2019 | 54.61 | 55.14 | 54.24 | 54.27 | 45,200 | -0.53(-0.97%) |
Jul 18, 2019 | 55.15 | 55.42 | 54.61 | 54.80 | 53,499 | -0.49(-0.89%) |
Jul 17, 2019 | 55.67 | 57.43 | 55.04 | 55.29 | 144,546 | -0.16(-0.29%) |
Jul 16, 2019 | 56.61 | 57.14 | 55.41 | 55.45 | 50,499 | -1.05(-1.86%) |
Jul 15, 2019 | 57.10 | 57.30 | 56.14 | 56.50 | 58,227 | -0.59(-1.03%) |
Jul 12, 2019 | 57.44 | 57.49 | 56.93 | 57.09 | 24,400 | -0.28(-0.49%) |
Jul 11, 2019 | 57.40 | 57.64 | 56.62 | 57.37 | 22,099 | +0.37(+0.65%) |
Jul 10, 2019 | 57.87 | 58.84 | 56.93 | 57.00 | 60,056 | -0.84(-1.45%) |
Jul 09, 2019 | 56.97 | 58.19 | 56.74 | 57.84 | 35,426 | +0.70(+1.23%) |
Jul 08, 2019 | 57.15 | 57.26 | 56.00 | 57.14 | 52,144 | +0.04(+0.07%) |
Jul 05, 2019 | 57.15 | 57.36 | 55.76 | 57.10 | 43,000 | -0.18(-0.31%) |
Jul 03, 2019 | 56.96 | 57.53 | 56.46 | 57.28 | 20,300 | +0.48(+0.85%) |
Jul 02, 2019 | 57.78 | 57.91 | 56.71 | 56.80 | 34,660 | -0.98(-1.70%) |
Jul 01, 2019 | 58.02 | 58.23 | 56.90 | 57.78 | 56,558 | +0.44(+0.77%) |
Jun 28, 2019 | 57.48 | 58.21 | 57.08 | 57.34 | 145,900 | +0.05(+0.09%) |
Jun 27, 2019 | 56.99 | 57.49 | 56.41 | 57.29 | 50,881 | +0.46(+0.81%) |
Jun 26, 2019 | 57.74 | 58.45 | 55.96 | 56.83 | 50,735 | -0.91(-1.58%) |
Jun 25, 2019 | 58.93 | 59.34 | 56.92 | 57.74 | 86,213 | -1.40(-2.37%) |
Jun 24, 2019 | 63.79 | 63.79 | 59.02 | 59.14 | 103,504 | -4.53(-7.11%) |
Jun 21, 2019 | 63.17 | 64.00 | 62.84 | 63.67 | 87,200 | +0.23(+0.36%) |
Jun 20, 2019 | 64.00 | 64.15 | 62.73 | 63.44 | 52,608 | -0.55(-0.86%) |
Jun 19, 2019 | 63.70 | 64.42 | 63.12 | 63.99 | 48,403 | +0.33(+0.52%) |
Jun 18, 2019 | 63.68 | 64.51 | 63.17 | 63.66 | 30,972 | +0.42(+0.66%) |
Jun 17, 2019 | 64.59 | 64.89 | 63.09 | 63.24 | 60,295 | -1.50(-2.32%) |
Jun 14, 2019 | 64.82 | 65.14 | 64.45 | 64.74 | 21,300 | -0.18(-0.28%) |
Jun 13, 2019 | 65.43 | 65.50 | 64.56 | 64.92 | 63,676 | -0.54(-0.82%) |
Jun 12, 2019 | 64.11 | 65.46 | 63.90 | 65.46 | 73,949 | +1.25(+1.95%) |
Jun 11, 2019 | 65.00 | 65.00 | 63.38 | 64.21 | 73,135 | -0.68(-1.05%) |
Jun 10, 2019 | 65.07 | 65.13 | 64.40 | 64.89 | 28,833 | +0.10(+0.15%) |
Jun 07, 2019 | 64.70 | 65.48 | 64.50 | 64.79 | 46,800 | +0.32(+0.50%) |
Jun 06, 2019 | 66.24 | 66.70 | 64.45 | 64.47 | 26,109 | -1.84(-2.77%) |
Jun 05, 2019 | 66.84 | 66.98 | 65.28 | 66.31 | 31,059 | -0.34(-0.51%) |
Jun 04, 2019 | 65.42 | 67.27 | 65.42 | 66.65 | 32,160 | +1.64(+2.52%) |