Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 59.69 | 60.04 | 59.58 | 59.88 | 439,611 | +0.21(+0.36%) |
Aug 29, 2019 | 59.33 | 59.69 | 59.17 | 59.66 | 424,626 | +0.62(+1.04%) |
Aug 28, 2019 | 58.92 | 59.15 | 58.63 | 59.05 | 441,426 | +0.26(+0.44%) |
Aug 27, 2019 | 58.87 | 59.31 | 58.74 | 58.79 | 562,699 | +0.21(+0.35%) |
Aug 26, 2019 | 58.40 | 58.61 | 58.09 | 58.58 | 476,215 | +0.65(+1.12%) |
Aug 23, 2019 | 58.48 | 59.25 | 57.74 | 57.94 | 610,489 | -0.46(-0.80%) |
Aug 22, 2019 | 57.59 | 58.42 | 57.50 | 58.40 | 807,911 | +0.88(+1.52%) |
Aug 21, 2019 | 57.70 | 57.87 | 57.33 | 57.53 | 325,431 | +0.05(+0.08%) |
Aug 20, 2019 | 58.05 | 58.05 | 57.47 | 57.48 | 402,146 | -0.41(-0.71%) |
Aug 19, 2019 | 58.04 | 58.25 | 57.68 | 57.89 | 486,927 | +0.15(+0.26%) |
Aug 16, 2019 | 57.21 | 57.88 | 57.17 | 57.74 | 575,296 | +0.60(+1.05%) |
Aug 15, 2019 | 57.10 | 57.42 | 56.93 | 57.14 | 755,940 | -0.02(-0.03%) |
Aug 14, 2019 | 57.69 | 57.89 | 57.06 | 57.15 | 649,788 | -0.81(-1.39%) |
Aug 13, 2019 | 58.09 | 58.33 | 57.66 | 57.96 | 540,843 | -0.01(-0.01%) |
Aug 12, 2019 | 58.97 | 58.97 | 57.80 | 57.97 | 473,417 | -0.68(-1.16%) |
Aug 09, 2019 | 58.71 | 58.90 | 58.07 | 58.64 | 384,756 | -0.07(-0.12%) |
Aug 08, 2019 | 57.30 | 58.81 | 56.79 | 58.71 | 838,782 | +1.48(+2.59%) |
Aug 07, 2019 | 55.87 | 57.44 | 55.45 | 57.23 | 649,591 | +1.27(+2.27%) |
Aug 06, 2019 | 55.73 | 56.46 | 55.45 | 55.96 | 774,835 | +0.26(+0.46%) |
Aug 05, 2019 | 56.62 | 56.79 | 55.28 | 55.70 | 665,102 | -0.97(-1.71%) |
Aug 02, 2019 | 56.31 | 57.02 | 55.99 | 56.66 | 371,756 | +0.13(+0.23%) |
Aug 01, 2019 | 56.54 | 57.21 | 55.97 | 56.54 | 596,577 | -0.14(-0.26%) |
Jul 31, 2019 | 56.93 | 57.29 | 56.41 | 56.68 | 524,702 | -0.19(-0.33%) |
Jul 30, 2019 | 56.79 | 57.47 | 56.58 | 56.87 | 337,711 | +0.18(+0.32%) |
Jul 29, 2019 | 56.70 | 57.15 | 56.51 | 56.69 | 422,163 | +0.22(+0.39%) |
Jul 26, 2019 | 56.22 | 56.59 | 56.03 | 56.47 | 372,969 | +0.35(+0.62%) |
Jul 25, 2019 | 56.94 | 56.97 | 56.10 | 56.12 | 422,225 | -0.83(-1.46%) |
Jul 24, 2019 | 56.83 | 56.98 | 56.40 | 56.96 | 302,576 | +0.22(+0.39%) |
Jul 23, 2019 | 55.91 | 56.83 | 55.73 | 56.74 | 533,630 | +1.01(+1.81%) |
Jul 22, 2019 | 55.60 | 55.77 | 54.74 | 55.73 | 583,565 | +0.24(+0.44%) |
Jul 19, 2019 | 57.09 | 57.09 | 55.37 | 55.49 | 679,949 | -1.52(-2.67%) |
Jul 18, 2019 | 56.88 | 57.24 | 56.52 | 57.01 | 331,768 | +0.19(+0.33%) |
Jul 17, 2019 | 57.05 | 57.44 | 56.60 | 56.82 | 391,691 | +0.04(+0.07%) |
Jul 16, 2019 | 57.13 | 57.45 | 56.69 | 56.78 | 808,329 | -0.43(-0.75%) |
Jul 15, 2019 | 57.70 | 57.81 | 57.08 | 57.21 | 500,771 | -0.48(-0.83%) |
Jul 12, 2019 | 57.78 | 58.15 | 57.65 | 57.69 | 514,185 | -0.24(-0.42%) |
Jul 11, 2019 | 58.59 | 58.71 | 57.71 | 57.93 | 624,312 | -0.66(-1.13%) |
Jul 10, 2019 | 58.56 | 58.77 | 58.27 | 58.59 | 457,021 | +0.39(+0.68%) |
Jul 09, 2019 | 58.02 | 58.22 | 57.70 | 58.20 | 263,401 | +0.17(+0.30%) |
Jul 08, 2019 | 57.65 | 58.24 | 57.44 | 58.02 | 495,144 | +0.38(+0.66%) |
Jul 05, 2019 | 57.21 | 57.77 | 56.64 | 57.65 | 563,940 | +0.14(+0.24%) |
Jul 03, 2019 | 57.12 | 57.88 | 57.00 | 57.51 | 231,488 | +0.55(+0.96%) |
Jul 02, 2019 | 56.30 | 57.35 | 56.08 | 56.96 | 632,157 | +0.91(+1.62%) |
Jul 01, 2019 | 56.81 | 56.89 | 55.60 | 56.05 | 682,763 | -0.46(-0.82%) |
Jun 28, 2019 | 56.36 | 56.88 | 56.20 | 56.52 | 951,427 | +0.21(+0.38%) |
Jun 27, 2019 | 56.45 | 56.75 | 56.10 | 56.30 | 555,782 | +0.26(+0.47%) |
Jun 26, 2019 | 57.75 | 57.83 | 55.88 | 56.04 | 794,090 | -1.67(-2.90%) |
Jun 25, 2019 | 58.10 | 58.48 | 57.69 | 57.72 | 1,038,899 | -0.13(-0.22%) |
Jun 24, 2019 | 58.73 | 58.73 | 57.84 | 57.85 | 469,970 | -0.75(-1.27%) |
Jun 21, 2019 | 59.09 | 59.18 | 57.92 | 58.59 | 1,380,057 | -0.76(-1.28%) |
Jun 20, 2019 | 59.50 | 59.86 | 59.35 | 59.35 | 463,204 | -0.10(-0.16%) |
Jun 19, 2019 | 58.94 | 59.69 | 58.55 | 59.45 | 568,240 | +0.24(+0.41%) |
Jun 18, 2019 | 59.54 | 60.20 | 59.01 | 59.21 | 648,980 | -0.02(-0.03%) |
Jun 17, 2019 | 58.89 | 59.28 | 58.71 | 59.22 | 1,077,795 | +0.42(+0.72%) |
Jun 14, 2019 | 58.58 | 59.11 | 58.43 | 58.80 | 696,263 | +0.19(+0.32%) |
Jun 13, 2019 | 58.81 | 58.99 | 58.38 | 58.61 | 608,761 | -0.08(-0.14%) |
Jun 12, 2019 | 58.61 | 58.97 | 58.46 | 58.70 | 865,442 | +0.14(+0.24%) |
Jun 11, 2019 | 58.95 | 59.29 | 58.33 | 58.55 | 863,813 | -0.81(-1.37%) |
Jun 10, 2019 | 59.93 | 59.94 | 59.14 | 59.37 | 650,794 | -0.72(-1.20%) |
Jun 07, 2019 | 60.38 | 60.69 | 60.08 | 60.09 | 578,472 | +0.03(+0.05%) |
Jun 06, 2019 | 60.28 | 60.52 | 59.56 | 60.06 | 477,267 | -0.46(-0.76%) |
Jun 05, 2019 | 59.18 | 60.52 | 59.13 | 60.52 | 539,448 | +1.38(+2.33%) |
Jun 04, 2019 | 59.56 | 59.78 | 58.65 | 59.14 | 509,438 | -0.46(-0.77%) |