Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 54.90 | 54.90 | 52.14 | 52.79 | 1,958,900 | -1.61(-2.96%) |
Aug 29, 2019 | 55.50 | 55.50 | 53.97 | 54.40 | 1,004,142 | +0.06(+0.11%) |
Aug 28, 2019 | 53.04 | 54.48 | 52.52 | 54.34 | 896,642 | +0.93(+1.74%) |
Aug 27, 2019 | 53.92 | 54.48 | 53.22 | 53.41 | 2,284,812 | -0.17(-0.32%) |
Aug 26, 2019 | 54.38 | 54.82 | 53.03 | 53.58 | 1,558,082 | -0.51(-0.94%) |
Aug 23, 2019 | 54.36 | 55.50 | 53.83 | 54.09 | 2,152,200 | -1.29(-2.33%) |
Aug 22, 2019 | 55.83 | 56.06 | 53.95 | 55.38 | 2,328,013 | +1.13(+2.08%) |
Aug 21, 2019 | 53.54 | 55.14 | 53.13 | 54.25 | 2,058,800 | +1.36(+2.57%) |
Aug 20, 2019 | 52.43 | 53.37 | 51.75 | 52.89 | 2,168,266 | +0.48(+0.92%) |
Aug 19, 2019 | 53.48 | 53.53 | 51.49 | 52.41 | 3,119,064 | -0.20(-0.38%) |
Aug 16, 2019 | 52.38 | 52.91 | 51.78 | 52.61 | 1,842,200 | +0.90(+1.74%) |
Aug 15, 2019 | 52.49 | 53.01 | 51.27 | 51.71 | 2,648,493 | -1.13(-2.14%) |
Aug 14, 2019 | 53.78 | 54.50 | 52.48 | 52.84 | 1,753,214 | -2.90(-5.20%) |
Aug 13, 2019 | 54.52 | 56.77 | 54.51 | 55.74 | 1,481,475 | +0.77(+1.40%) |
Aug 12, 2019 | 55.76 | 56.00 | 54.15 | 54.97 | 1,512,872 | -1.46(-2.59%) |
Aug 09, 2019 | 57.35 | 57.62 | 56.14 | 56.43 | 1,959,100 | -1.61(-2.77%) |
Aug 08, 2019 | 56.55 | 58.85 | 56.09 | 58.04 | 3,183,075 | +1.98(+3.53%) |
Aug 07, 2019 | 55.03 | 56.52 | 53.62 | 56.06 | 3,312,245 | +0.67(+1.21%) |
Aug 06, 2019 | 55.68 | 56.40 | 54.66 | 55.39 | 3,651,139 | +1.45(+2.69%) |
Aug 05, 2019 | 56.48 | 57.76 | 52.82 | 53.94 | 6,276,409 | -5.77(-9.66%) |
Aug 02, 2019 | 64.08 | 68.65 | 59.68 | 59.71 | 8,312,100 | -8.43(-12.37%) |
Aug 01, 2019 | 67.27 | 70.10 | 66.27 | 68.14 | 5,420,138 | +1.12(+1.67%) |
Jul 31, 2019 | 68.04 | 68.59 | 66.00 | 67.02 | 1,955,770 | -0.98(-1.44%) |
Jul 30, 2019 | 68.58 | 69.09 | 67.86 | 68.00 | 1,285,001 | -1.12(-1.62%) |
Jul 29, 2019 | 70.55 | 70.60 | 68.11 | 69.12 | 1,498,337 | -1.74(-2.46%) |
Jul 26, 2019 | 68.64 | 71.08 | 68.64 | 70.86 | 2,370,500 | +2.13(+3.10%) |
Jul 25, 2019 | 68.95 | 69.95 | 67.71 | 68.73 | 2,459,505 | +0.68(+1.00%) |
Jul 24, 2019 | 67.74 | 68.67 | 67.58 | 68.05 | 2,302,386 | +0.23(+0.34%) |
Jul 23, 2019 | 68.97 | 69.16 | 67.10 | 67.82 | 2,647,569 | -0.71(-1.04%) |
Jul 22, 2019 | 66.38 | 68.62 | 65.81 | 68.53 | 2,115,686 | +2.68(+4.07%) |
Jul 19, 2019 | 65.50 | 66.22 | 65.30 | 65.85 | 1,354,100 | +0.65(+1.00%) |
Jul 18, 2019 | 63.48 | 65.33 | 63.34 | 65.20 | 1,981,851 | +1.78(+2.81%) |
Jul 17, 2019 | 64.36 | 64.70 | 63.34 | 63.42 | 1,628,944 | -0.79(-1.23%) |
Jul 16, 2019 | 65.28 | 65.53 | 63.56 | 64.21 | 1,422,288 | -1.34(-2.04%) |
Jul 15, 2019 | 65.13 | 65.69 | 64.47 | 65.55 | 1,193,763 | +0.95(+1.47%) |
Jul 12, 2019 | 65.32 | 65.77 | 64.10 | 64.60 | 1,401,300 | -0.39(-0.60%) |
Jul 11, 2019 | 66.46 | 66.95 | 64.34 | 64.99 | 1,453,577 | -1.46(-2.20%) |
Jul 10, 2019 | 67.53 | 68.36 | 66.11 | 66.45 | 2,326,878 | -0.41(-0.61%) |
Jul 09, 2019 | 64.32 | 67.12 | 63.99 | 66.86 | 3,054,890 | +2.85(+4.45%) |
Jul 08, 2019 | 63.08 | 64.32 | 62.31 | 64.01 | 1,624,037 | +0.63(+0.99%) |
Jul 05, 2019 | 63.87 | 63.89 | 62.71 | 63.38 | 1,462,700 | -0.90(-1.40%) |
Jul 03, 2019 | 62.55 | 64.52 | 62.55 | 64.28 | 1,028,800 | +1.64(+2.62%) |
Jul 02, 2019 | 61.74 | 62.67 | 60.69 | 62.64 | 2,735,262 | +0.95(+1.54%) |
Jul 01, 2019 | 63.58 | 63.75 | 61.25 | 61.69 | 4,601,011 | +0.32(+0.52%) |
Jun 28, 2019 | 62.27 | 62.55 | 61.09 | 61.37 | 16,253,900 | -0.99(-1.59%) |
Jun 27, 2019 | 60.44 | 62.80 | 60.29 | 62.36 | 3,214,812 | +2.00(+3.31%) |
Jun 26, 2019 | 62.14 | 62.89 | 59.91 | 60.36 | 2,348,279 | -1.43(-2.31%) |
Jun 25, 2019 | 63.68 | 64.50 | 61.27 | 61.79 | 3,151,342 | -2.40(-3.74%) |
Jun 24, 2019 | 66.36 | 66.40 | 63.87 | 64.19 | 2,252,623 | -1.59(-2.42%) |
Jun 21, 2019 | 68.39 | 68.64 | 65.66 | 65.78 | 2,333,600 | -3.05(-4.43%) |
Jun 20, 2019 | 69.38 | 69.96 | 68.11 | 68.83 | 1,699,496 | +0.69(+1.01%) |
Jun 19, 2019 | 67.29 | 68.49 | 66.23 | 68.14 | 1,443,252 | +1.19(+1.78%) |
Jun 18, 2019 | 69.00 | 69.66 | 65.94 | 66.95 | 2,433,368 | -1.51(-2.21%) |
Jun 17, 2019 | 68.32 | 69.35 | 67.59 | 68.46 | 1,315,598 | +0.66(+0.97%) |
Jun 14, 2019 | 70.12 | 70.19 | 67.45 | 67.80 | 1,858,400 | -2.25(-3.21%) |
Jun 13, 2019 | 70.07 | 71.80 | 69.53 | 70.05 | 2,721,175 | +0.88(+1.27%) |
Jun 12, 2019 | 67.25 | 69.72 | 66.52 | 69.17 | 3,212,249 | +1.99(+2.96%) |
Jun 11, 2019 | 65.78 | 67.86 | 65.70 | 67.18 | 2,668,689 | +1.87(+2.86%) |
Jun 10, 2019 | 64.92 | 67.21 | 64.62 | 65.31 | 2,273,183 | +1.42(+2.22%) |
Jun 07, 2019 | 62.29 | 64.86 | 62.24 | 63.89 | 1,926,200 | +1.93(+3.11%) |
Jun 06, 2019 | 61.11 | 62.21 | 60.39 | 61.96 | 1,267,812 | +0.47(+0.76%) |
Jun 05, 2019 | 61.15 | 62.48 | 60.32 | 61.49 | 1,500,892 | +0.24(+0.39%) |
Jun 04, 2019 | 61.58 | 62.06 | 59.73 | 61.25 | 2,289,550 | +0.18(+0.29%) |