Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 60.61 | 61.74 | 56.41 | 56.80 | 1,024,800 | -0.84(-1.46%) |
Aug 29, 2019 | 60.68 | 61.39 | 56.38 | 57.64 | 581,236 | -1.96(-3.29%) |
Aug 28, 2019 | 58.74 | 60.30 | 58.04 | 59.60 | 342,669 | +0.86(+1.46%) |
Aug 27, 2019 | 62.67 | 63.00 | 58.28 | 58.74 | 315,101 | -3.63(-5.82%) |
Aug 26, 2019 | 61.46 | 63.15 | 58.94 | 62.37 | 259,125 | +1.60(+2.63%) |
Aug 23, 2019 | 62.58 | 63.54 | 59.52 | 60.77 | 391,700 | -1.98(-3.16%) |
Aug 22, 2019 | 65.26 | 65.26 | 62.45 | 62.75 | 330,818 | -2.18(-3.36%) |
Aug 21, 2019 | 64.25 | 65.57 | 63.83 | 64.93 | 217,497 | +1.43(+2.25%) |
Aug 20, 2019 | 63.55 | 63.90 | 62.54 | 63.50 | 145,935 | -0.04(-0.06%) |
Aug 19, 2019 | 64.72 | 64.99 | 63.42 | 63.54 | 300,433 | -0.91(-1.41%) |
Aug 16, 2019 | 62.25 | 64.74 | 62.25 | 64.45 | 270,400 | +2.67(+4.32%) |
Aug 15, 2019 | 62.63 | 63.00 | 60.95 | 61.78 | 182,824 | -1.14(-1.81%) |
Aug 14, 2019 | 62.57 | 63.56 | 61.84 | 62.92 | 279,666 | -1.53(-2.37%) |
Aug 13, 2019 | 65.51 | 66.83 | 62.65 | 64.45 | 296,052 | -1.67(-2.53%) |
Aug 12, 2019 | 62.53 | 66.94 | 62.53 | 66.12 | 372,125 | +2.64(+4.16%) |
Aug 09, 2019 | 62.75 | 68.00 | 59.80 | 63.48 | 1,118,500 | +4.19(+7.07%) |
Aug 08, 2019 | 55.84 | 59.37 | 54.89 | 59.29 | 365,252 | +4.31(+7.84%) |
Aug 07, 2019 | 56.06 | 58.95 | 54.73 | 54.98 | 337,008 | -2.29(-4.00%) |
Aug 06, 2019 | 56.99 | 58.23 | 56.38 | 57.27 | 201,022 | +0.80(+1.42%) |
Aug 05, 2019 | 55.08 | 56.94 | 54.41 | 56.47 | 224,543 | +0.10(+0.18%) |
Aug 02, 2019 | 58.75 | 58.94 | 55.55 | 56.37 | 308,800 | -3.31(-5.55%) |
Aug 01, 2019 | 60.10 | 61.79 | 59.47 | 59.68 | 348,018 | -0.59(-0.98%) |
Jul 31, 2019 | 59.59 | 61.50 | 59.32 | 60.27 | 317,989 | +0.97(+1.64%) |
Jul 30, 2019 | 56.45 | 59.47 | 56.45 | 59.30 | 187,339 | +2.23(+3.91%) |
Jul 29, 2019 | 57.55 | 57.55 | 56.10 | 57.07 | 123,235 | -0.48(-0.83%) |
Jul 26, 2019 | 56.06 | 57.96 | 56.06 | 57.55 | 164,900 | +1.83(+3.28%) |
Jul 25, 2019 | 57.19 | 57.45 | 54.02 | 55.72 | 210,157 | -1.62(-2.83%) |
Jul 24, 2019 | 55.04 | 57.75 | 54.04 | 57.34 | 261,518 | +2.27(+4.12%) |
Jul 23, 2019 | 55.52 | 55.52 | 54.20 | 55.07 | 249,513 | -0.28(-0.51%) |
Jul 22, 2019 | 54.87 | 55.95 | 54.39 | 55.35 | 439,724 | +0.57(+1.04%) |
Jul 19, 2019 | 55.24 | 56.14 | 54.40 | 54.78 | 427,500 | -0.36(-0.65%) |
Jul 18, 2019 | 54.63 | 55.56 | 54.11 | 55.14 | 291,400 | +0.42(+0.77%) |
Jul 17, 2019 | 53.33 | 54.88 | 53.14 | 54.72 | 179,058 | +1.40(+2.63%) |
Jul 16, 2019 | 54.95 | 55.98 | 53.25 | 53.32 | 260,701 | -1.63(-2.97%) |
Jul 15, 2019 | 54.50 | 55.31 | 53.57 | 54.95 | 232,866 | +0.70(+1.29%) |
Jul 12, 2019 | 54.16 | 54.94 | 53.70 | 54.25 | 270,800 | +0.22(+0.41%) |
Jul 11, 2019 | 53.85 | 54.16 | 52.57 | 54.03 | 215,903 | +0.43(+0.80%) |
Jul 10, 2019 | 53.26 | 54.19 | 51.83 | 53.60 | 252,758 | +1.07(+2.04%) |
Jul 09, 2019 | 50.88 | 52.62 | 50.63 | 52.53 | 233,012 | +1.32(+2.58%) |
Jul 08, 2019 | 51.00 | 51.82 | 50.11 | 51.21 | 313,781 | -0.15(-0.29%) |
Jul 05, 2019 | 50.10 | 51.71 | 49.32 | 51.36 | 194,300 | +1.08(+2.15%) |
Jul 03, 2019 | 49.19 | 50.31 | 48.60 | 50.28 | 125,500 | +1.42(+2.91%) |
Jul 02, 2019 | 50.35 | 50.35 | 47.46 | 48.86 | 342,700 | -1.79(-3.53%) |
Jul 01, 2019 | 51.00 | 51.00 | 49.55 | 50.65 | 266,452 | +0.72(+1.44%) |
Jun 28, 2019 | 49.90 | 51.24 | 49.35 | 49.93 | 563,700 | +0.70(+1.42%) |
Jun 27, 2019 | 47.93 | 49.29 | 47.77 | 49.23 | 326,359 | +1.55(+3.25%) |
Jun 26, 2019 | 49.57 | 50.37 | 46.62 | 47.68 | 315,471 | -1.63(-3.31%) |
Jun 25, 2019 | 50.76 | 50.76 | 48.77 | 49.31 | 260,278 | -1.36(-2.68%) |
Jun 24, 2019 | 53.26 | 53.68 | 50.38 | 50.67 | 376,456 | -2.76(-5.17%) |
Jun 21, 2019 | 53.25 | 54.29 | 51.65 | 53.43 | 858,800 | -0.27(-0.50%) |
Jun 20, 2019 | 53.26 | 55.59 | 53.26 | 53.70 | 706,921 | +1.45(+2.78%) |
Jun 19, 2019 | 49.28 | 52.47 | 48.50 | 52.25 | 570,107 | +3.11(+6.33%) |
Jun 18, 2019 | 48.81 | 49.34 | 47.46 | 49.14 | 403,807 | +0.87(+1.80%) |
Jun 17, 2019 | 47.87 | 49.89 | 47.68 | 48.27 | 425,238 | +0.74(+1.56%) |
Jun 14, 2019 | 45.98 | 47.80 | 45.98 | 47.53 | 263,100 | +1.26(+2.72%) |
Jun 13, 2019 | 48.69 | 48.80 | 45.82 | 46.27 | 671,218 | -2.25(-4.64%) |
Jun 12, 2019 | 45.25 | 48.84 | 44.99 | 48.52 | 498,546 | +3.17(+6.99%) |
Jun 11, 2019 | 45.04 | 45.86 | 44.40 | 45.35 | 334,698 | +0.83(+1.86%) |
Jun 10, 2019 | 44.04 | 45.52 | 43.01 | 44.52 | 499,139 | +0.66(+1.50%) |
Jun 07, 2019 | 43.35 | 44.86 | 43.13 | 43.86 | 341,300 | +0.03(+0.07%) |
Jun 06, 2019 | 41.63 | 44.98 | 41.21 | 43.83 | 424,295 | +2.41(+5.82%) |
Jun 05, 2019 | 43.38 | 43.42 | 41.15 | 41.42 | 506,138 | -1.58(-3.67%) |
Jun 04, 2019 | 43.92 | 44.43 | 40.86 | 43.00 | 664,366 | -0.09(-0.21%) |