Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 57.56 | 57.67 | 56.39 | 57.04 | 534,300 | -0.31(-0.54%) |
Aug 29, 2019 | 56.98 | 57.55 | 56.62 | 57.35 | 559,854 | +0.65(+1.15%) |
Aug 28, 2019 | 56.37 | 56.83 | 55.99 | 56.70 | 484,147 | +0.07(+0.12%) |
Aug 27, 2019 | 57.18 | 57.68 | 56.55 | 56.63 | 358,431 | -0.23(-0.40%) |
Aug 26, 2019 | 57.15 | 57.40 | 56.58 | 56.86 | 332,401 | +0.02(+0.04%) |
Aug 23, 2019 | 58.09 | 58.09 | 56.74 | 56.84 | 360,200 | -1.38(-2.37%) |
Aug 22, 2019 | 58.06 | 58.36 | 57.29 | 58.22 | 305,871 | +0.36(+0.62%) |
Aug 21, 2019 | 58.55 | 58.55 | 57.79 | 57.86 | 202,279 | -0.35(-0.60%) |
Aug 20, 2019 | 58.07 | 58.56 | 57.69 | 58.21 | 360,262 | +0.14(+0.24%) |
Aug 19, 2019 | 57.78 | 58.52 | 57.59 | 58.07 | 683,504 | +0.74(+1.29%) |
Aug 16, 2019 | 57.23 | 57.53 | 57.07 | 57.33 | 324,700 | +0.43(+0.76%) |
Aug 15, 2019 | 55.68 | 57.07 | 55.63 | 56.90 | 747,825 | +1.31(+2.36%) |
Aug 14, 2019 | 56.80 | 57.47 | 55.50 | 55.59 | 736,187 | -1.87(-3.25%) |
Aug 13, 2019 | 56.50 | 57.71 | 56.50 | 57.46 | 436,799 | +0.68(+1.20%) |
Aug 12, 2019 | 57.05 | 57.55 | 56.47 | 56.78 | 457,995 | -0.19(-0.33%) |
Aug 09, 2019 | 57.40 | 57.82 | 56.77 | 56.97 | 495,300 | -0.50(-0.87%) |
Aug 08, 2019 | 55.84 | 57.60 | 55.77 | 57.47 | 1,000,289 | +2.10(+3.79%) |
Aug 07, 2019 | 54.45 | 55.72 | 53.52 | 55.37 | 1,322,581 | +0.55(+1.00%) |
Aug 06, 2019 | 54.73 | 58.78 | 54.27 | 54.82 | 1,928,678 | +3.67(+7.17%) |
Aug 05, 2019 | 51.75 | 51.84 | 50.59 | 51.15 | 891,714 | -1.22(-2.33%) |
Aug 02, 2019 | 52.17 | 52.69 | 51.63 | 52.37 | 713,200 | +0.14(+0.27%) |
Aug 01, 2019 | 53.28 | 53.45 | 52.18 | 52.23 | 716,625 | -1.00(-1.88%) |
Jul 31, 2019 | 52.97 | 53.74 | 52.84 | 53.23 | 702,226 | +0.18(+0.34%) |
Jul 30, 2019 | 52.48 | 53.12 | 52.37 | 53.05 | 447,289 | +0.33(+0.63%) |
Jul 29, 2019 | 52.74 | 52.99 | 52.63 | 52.72 | 530,572 | -0.03(-0.06%) |
Jul 26, 2019 | 52.56 | 52.91 | 52.23 | 52.75 | 501,200 | +0.43(+0.82%) |
Jul 25, 2019 | 52.55 | 52.78 | 52.04 | 52.32 | 723,810 | -0.26(-0.49%) |
Jul 24, 2019 | 53.74 | 53.85 | 52.43 | 52.58 | 1,001,433 | -1.28(-2.38%) |
Jul 23, 2019 | 54.04 | 54.68 | 53.30 | 53.86 | 932,229 | +0.05(+0.09%) |
Jul 22, 2019 | 53.54 | 54.13 | 53.32 | 53.81 | 611,002 | +0.26(+0.49%) |
Jul 19, 2019 | 54.68 | 54.94 | 53.55 | 53.55 | 402,700 | -0.99(-1.82%) |
Jul 18, 2019 | 53.64 | 54.61 | 53.50 | 54.54 | 507,291 | +0.90(+1.68%) |
Jul 17, 2019 | 53.88 | 54.22 | 53.42 | 53.64 | 403,834 | -0.20(-0.37%) |
Jul 16, 2019 | 53.12 | 54.15 | 53.08 | 53.84 | 501,210 | +0.71(+1.34%) |
Jul 15, 2019 | 53.27 | 53.40 | 52.68 | 53.13 | 302,148 | +0.06(+0.11%) |
Jul 12, 2019 | 52.60 | 53.14 | 52.44 | 53.07 | 765,500 | +0.44(+0.84%) |
Jul 11, 2019 | 52.72 | 52.91 | 52.48 | 52.63 | 312,123 | -0.10(-0.19%) |
Jul 10, 2019 | 52.98 | 53.09 | 52.50 | 52.73 | 461,638 | -0.15(-0.28%) |
Jul 09, 2019 | 52.93 | 53.15 | 52.47 | 52.88 | 547,248 | -0.12(-0.23%) |
Jul 08, 2019 | 52.50 | 53.19 | 52.40 | 53.00 | 717,516 | +0.30(+0.57%) |
Jul 05, 2019 | 52.79 | 52.88 | 52.22 | 52.70 | 702,500 | -0.20(-0.38%) |
Jul 03, 2019 | 52.88 | 53.61 | 52.88 | 52.90 | 635,200 | -0.04(-0.08%) |
Jul 02, 2019 | 52.45 | 53.05 | 52.24 | 52.94 | 481,312 | +0.49(+0.93%) |
Jul 01, 2019 | 52.42 | 53.01 | 52.33 | 52.45 | 623,932 | +0.36(+0.69%) |
Jun 28, 2019 | 52.49 | 52.78 | 51.94 | 52.09 | 2,608,600 | -0.46(-0.88%) |
Jun 27, 2019 | 50.64 | 52.58 | 50.52 | 52.55 | 1,636,141 | +1.95(+3.85%) |
Jun 26, 2019 | 52.80 | 52.80 | 50.08 | 50.60 | 1,418,605 | -2.39(-4.51%) |
Jun 25, 2019 | 53.08 | 53.49 | 52.95 | 52.99 | 573,363 | -0.12(-0.23%) |
Jun 24, 2019 | 53.53 | 53.67 | 52.95 | 53.11 | 445,760 | -0.34(-0.64%) |
Jun 21, 2019 | 53.58 | 53.95 | 53.18 | 53.45 | 776,800 | -0.12(-0.22%) |
Jun 20, 2019 | 54.00 | 54.05 | 53.42 | 53.57 | 681,869 | -0.30(-0.56%) |
Jun 19, 2019 | 53.49 | 53.87 | 53.25 | 53.87 | 638,698 | +0.22(+0.41%) |
Jun 18, 2019 | 53.91 | 54.17 | 53.46 | 53.65 | 396,357 | -0.18(-0.33%) |
Jun 17, 2019 | 53.92 | 54.14 | 53.73 | 53.83 | 535,038 | +0.13(+0.24%) |
Jun 14, 2019 | 54.46 | 54.46 | 53.44 | 53.70 | 373,700 | -0.65(-1.20%) |
Jun 13, 2019 | 54.14 | 54.45 | 53.86 | 54.35 | 363,133 | +0.23(+0.42%) |
Jun 12, 2019 | 53.77 | 54.54 | 53.69 | 54.12 | 662,379 | +0.62(+1.16%) |
Jun 11, 2019 | 54.00 | 54.30 | 53.26 | 53.50 | 367,961 | -0.50(-0.93%) |
Jun 10, 2019 | 53.81 | 54.48 | 53.64 | 54.00 | 565,877 | +0.37(+0.69%) |
Jun 07, 2019 | 53.78 | 54.17 | 53.52 | 53.63 | 721,300 | +0.17(+0.32%) |
Jun 06, 2019 | 54.03 | 54.10 | 53.43 | 53.46 | 588,310 | -0.58(-1.07%) |
Jun 05, 2019 | 53.35 | 54.10 | 53.28 | 54.04 | 583,072 | +0.87(+1.64%) |
Jun 04, 2019 | 52.93 | 53.33 | 52.34 | 53.17 | 1,286,258 | +0.27(+0.51%) |