Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 60.11 | 60.46 | 60.00 | 60.30 | 436,527 | +0.22(+0.36%) |
Aug 29, 2019 | 59.75 | 60.11 | 59.58 | 60.09 | 421,647 | +0.62(+1.04%) |
Aug 28, 2019 | 59.34 | 59.57 | 59.04 | 59.47 | 438,329 | +0.26(+0.44%) |
Aug 27, 2019 | 59.28 | 59.73 | 59.15 | 59.20 | 558,752 | +0.21(+0.35%) |
Aug 26, 2019 | 58.81 | 59.03 | 58.50 | 59.00 | 472,875 | +0.65(+1.12%) |
Aug 23, 2019 | 58.89 | 59.67 | 58.15 | 58.35 | 606,206 | -0.47(-0.80%) |
Aug 22, 2019 | 58.00 | 58.83 | 57.91 | 58.81 | 802,244 | +0.88(+1.52%) |
Aug 21, 2019 | 58.11 | 58.28 | 57.73 | 57.93 | 323,149 | +0.05(+0.08%) |
Aug 20, 2019 | 58.46 | 58.46 | 57.88 | 57.89 | 399,325 | -0.41(-0.71%) |
Aug 19, 2019 | 58.45 | 58.66 | 58.09 | 58.30 | 483,511 | +0.15(+0.26%) |
Aug 16, 2019 | 57.62 | 58.29 | 57.57 | 58.15 | 571,261 | +0.61(+1.05%) |
Aug 15, 2019 | 57.50 | 57.82 | 57.33 | 57.54 | 750,637 | -0.02(-0.03%) |
Aug 14, 2019 | 58.10 | 58.30 | 57.46 | 57.56 | 645,230 | -0.81(-1.39%) |
Aug 13, 2019 | 58.50 | 58.74 | 58.07 | 58.37 | 537,049 | -0.01(-0.01%) |
Aug 12, 2019 | 59.39 | 59.39 | 58.21 | 58.38 | 470,096 | -0.68(-1.16%) |
Aug 09, 2019 | 59.13 | 59.32 | 58.48 | 59.06 | 382,057 | -0.07(-0.12%) |
Aug 08, 2019 | 57.71 | 59.23 | 57.19 | 59.13 | 832,898 | +1.50(+2.59%) |
Aug 07, 2019 | 56.27 | 57.85 | 55.84 | 57.63 | 645,034 | +1.28(+2.27%) |
Aug 06, 2019 | 56.12 | 56.86 | 55.84 | 56.35 | 769,400 | +0.26(+0.46%) |
Aug 05, 2019 | 57.02 | 57.20 | 55.67 | 56.09 | 660,437 | -0.97(-1.71%) |
Aug 02, 2019 | 56.71 | 57.43 | 56.38 | 57.06 | 369,148 | +0.13(+0.23%) |
Aug 01, 2019 | 56.94 | 57.61 | 56.37 | 56.93 | 592,392 | -0.15(-0.26%) |
Jul 31, 2019 | 57.33 | 57.69 | 56.81 | 57.08 | 521,022 | -0.19(-0.33%) |
Jul 30, 2019 | 57.19 | 57.88 | 56.98 | 57.27 | 335,342 | +0.18(+0.32%) |
Jul 29, 2019 | 57.10 | 57.56 | 56.90 | 57.09 | 419,202 | +0.22(+0.39%) |
Jul 26, 2019 | 56.62 | 56.99 | 56.43 | 56.87 | 370,352 | +0.35(+0.62%) |
Jul 25, 2019 | 57.34 | 57.37 | 56.50 | 56.52 | 419,264 | -0.84(-1.46%) |
Jul 24, 2019 | 57.23 | 57.38 | 56.79 | 57.36 | 300,453 | +0.22(+0.39%) |
Jul 23, 2019 | 56.31 | 57.23 | 56.12 | 57.14 | 529,887 | +1.01(+1.81%) |
Jul 22, 2019 | 55.99 | 56.16 | 55.13 | 56.12 | 579,472 | +0.24(+0.44%) |
Jul 19, 2019 | 57.50 | 57.50 | 55.76 | 55.88 | 675,179 | -1.53(-2.67%) |
Jul 18, 2019 | 57.28 | 57.64 | 56.92 | 57.41 | 329,441 | +0.19(+0.33%) |
Jul 17, 2019 | 57.45 | 57.85 | 57.00 | 57.22 | 388,943 | +0.04(+0.07%) |
Jul 16, 2019 | 57.53 | 57.85 | 57.09 | 57.18 | 802,659 | -0.44(-0.75%) |
Jul 15, 2019 | 58.11 | 58.21 | 57.48 | 57.62 | 497,258 | -0.48(-0.83%) |
Jul 12, 2019 | 58.19 | 58.56 | 58.06 | 58.10 | 510,578 | -0.24(-0.42%) |
Jul 11, 2019 | 59.01 | 59.13 | 58.11 | 58.34 | 619,933 | -0.66(-1.12%) |
Jul 10, 2019 | 58.98 | 59.18 | 58.68 | 59.01 | 453,815 | +0.40(+0.68%) |
Jul 09, 2019 | 58.43 | 58.63 | 58.11 | 58.61 | 261,553 | +0.18(+0.30%) |
Jul 08, 2019 | 58.05 | 58.66 | 57.85 | 58.43 | 491,671 | +0.38(+0.66%) |
Jul 05, 2019 | 57.62 | 58.18 | 57.04 | 58.05 | 559,985 | +0.14(+0.24%) |
Jul 03, 2019 | 57.52 | 58.29 | 57.40 | 57.92 | 229,865 | +0.55(+0.96%) |
Jul 02, 2019 | 56.70 | 57.76 | 56.47 | 57.37 | 627,723 | +0.92(+1.62%) |
Jul 01, 2019 | 57.21 | 57.29 | 55.99 | 56.45 | 677,973 | -0.47(-0.82%) |
Jun 28, 2019 | 56.76 | 57.28 | 56.60 | 56.92 | 944,753 | +0.21(+0.38%) |
Jun 27, 2019 | 56.85 | 57.15 | 56.49 | 56.70 | 551,883 | +0.26(+0.47%) |
Jun 26, 2019 | 58.16 | 58.24 | 56.27 | 56.44 | 788,520 | -1.69(-2.90%) |
Jun 25, 2019 | 58.51 | 58.89 | 58.10 | 58.12 | 1,031,612 | -0.13(-0.22%) |
Jun 24, 2019 | 59.15 | 59.15 | 58.25 | 58.25 | 466,673 | -0.75(-1.27%) |
Jun 21, 2019 | 59.51 | 59.60 | 58.33 | 59.01 | 1,370,377 | -0.77(-1.28%) |
Jun 20, 2019 | 59.92 | 60.28 | 59.76 | 59.77 | 459,955 | -0.10(-0.16%) |
Jun 19, 2019 | 59.35 | 60.12 | 58.97 | 59.87 | 564,254 | +0.24(+0.41%) |
Jun 18, 2019 | 59.96 | 60.62 | 59.42 | 59.63 | 644,427 | -0.02(-0.03%) |
Jun 17, 2019 | 59.31 | 59.70 | 59.13 | 59.64 | 1,070,235 | +0.43(+0.72%) |
Jun 14, 2019 | 59.00 | 59.53 | 58.84 | 59.22 | 691,379 | +0.19(+0.32%) |
Jun 13, 2019 | 59.23 | 59.41 | 58.79 | 59.03 | 604,491 | -0.08(-0.14%) |
Jun 12, 2019 | 59.03 | 59.39 | 58.88 | 59.11 | 859,371 | +0.14(+0.24%) |
Jun 11, 2019 | 59.37 | 59.71 | 58.74 | 58.97 | 857,754 | -0.82(-1.37%) |
Jun 10, 2019 | 60.36 | 60.36 | 59.56 | 59.79 | 646,229 | -0.73(-1.20%) |
Jun 07, 2019 | 60.80 | 61.12 | 60.51 | 60.52 | 574,415 | +0.03(+0.05%) |
Jun 06, 2019 | 60.71 | 60.95 | 59.98 | 60.49 | 473,919 | -0.46(-0.76%) |
Jun 05, 2019 | 59.60 | 60.95 | 59.55 | 60.95 | 535,664 | +1.39(+2.33%) |
Jun 04, 2019 | 59.98 | 60.21 | 59.07 | 59.56 | 505,864 | -0.46(-0.77%) |