Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 58.97 | 59.05 | 58.40 | 58.79 | 2,383,891 | +0.03(+0.06%) |
Aug 29, 2019 | 58.82 | 58.86 | 58.46 | 58.76 | 2,012,428 | +0.37(+0.63%) |
Aug 28, 2019 | 59.54 | 59.60 | 58.36 | 58.39 | 2,790,247 | -1.26(-2.11%) |
Aug 27, 2019 | 59.99 | 60.20 | 59.12 | 59.65 | 3,097,832 | -0.05(-0.08%) |
Aug 26, 2019 | 58.95 | 59.71 | 58.85 | 59.70 | 1,292,707 | +1.04(+1.78%) |
Aug 23, 2019 | 59.22 | 59.68 | 58.33 | 58.66 | 2,342,708 | -0.59(-0.99%) |
Aug 22, 2019 | 59.24 | 59.52 | 58.65 | 59.24 | 1,307,218 | -0.12(-0.21%) |
Aug 21, 2019 | 58.83 | 59.37 | 58.61 | 59.37 | 1,636,639 | +0.80(+1.36%) |
Aug 20, 2019 | 59.08 | 59.08 | 58.52 | 58.57 | 2,535,623 | -0.53(-0.89%) |
Aug 19, 2019 | 58.94 | 59.39 | 58.41 | 59.10 | 2,612,980 | +0.12(+0.21%) |
Aug 16, 2019 | 58.66 | 59.20 | 58.66 | 58.98 | 1,938,263 | +0.35(+0.60%) |
Aug 15, 2019 | 58.72 | 59.15 | 58.26 | 58.63 | 2,973,965 | +0.20(+0.35%) |
Aug 14, 2019 | 59.67 | 59.72 | 58.11 | 58.42 | 4,524,049 | -1.13(-1.90%) |
Aug 13, 2019 | 59.53 | 59.85 | 59.18 | 59.55 | 4,149,080 | +0.11(+0.19%) |
Aug 12, 2019 | 60.27 | 60.27 | 59.07 | 59.44 | 4,045,318 | -1.07(-1.76%) |
Aug 09, 2019 | 61.14 | 61.33 | 60.43 | 60.51 | 2,069,554 | -0.60(-0.98%) |
Aug 08, 2019 | 60.35 | 61.25 | 59.93 | 61.11 | 2,784,563 | +0.76(+1.25%) |
Aug 07, 2019 | 59.58 | 60.46 | 58.94 | 60.35 | 3,242,199 | +0.67(+1.12%) |
Aug 06, 2019 | 58.86 | 59.78 | 58.69 | 59.68 | 3,565,551 | +0.70(+1.19%) |
Aug 05, 2019 | 59.87 | 60.38 | 58.77 | 58.98 | 5,412,122 | -1.01(-1.68%) |
Aug 02, 2019 | 60.07 | 60.93 | 58.84 | 59.99 | 6,285,127 | -0.11(-0.18%) |
Aug 01, 2019 | 60.52 | 60.98 | 59.92 | 60.10 | 6,692,012 | -0.54(-0.89%) |
Jul 31, 2019 | 57.39 | 61.20 | 57.27 | 60.64 | 32,108,552 | +3.47(+6.08%) |
Jul 30, 2019 | 56.90 | 57.33 | 56.12 | 57.16 | 4,635,153 | -0.27(-0.47%) |
Jul 29, 2019 | 57.63 | 58.02 | 56.70 | 57.43 | 3,055,922 | -0.28(-0.49%) |
Jul 26, 2019 | 57.07 | 59.05 | 56.66 | 57.72 | 5,588,473 | +0.75(+1.31%) |
Jul 25, 2019 | 57.63 | 57.63 | 56.70 | 56.97 | 2,289,924 | -0.81(-1.39%) |
Jul 24, 2019 | 57.22 | 57.83 | 56.84 | 57.77 | 2,009,378 | +0.61(+1.07%) |
Jul 23, 2019 | 56.80 | 57.45 | 56.49 | 57.16 | 1,861,517 | +0.48(+0.85%) |
Jul 22, 2019 | 57.10 | 57.22 | 56.22 | 56.68 | 2,001,938 | -0.40(-0.70%) |
Jul 19, 2019 | 57.22 | 57.51 | 56.87 | 57.08 | 2,267,105 | -0.50(-0.86%) |
Jul 18, 2019 | 56.37 | 57.62 | 56.34 | 57.58 | 2,097,331 | +0.89(+1.58%) |
Jul 17, 2019 | 57.23 | 57.25 | 56.54 | 56.68 | 2,139,853 | -0.34(-0.60%) |
Jul 16, 2019 | 57.33 | 57.90 | 56.92 | 57.02 | 3,475,460 | -0.37(-0.65%) |
Jul 15, 2019 | 57.36 | 57.79 | 57.05 | 57.40 | 3,373,648 | -0.07(-0.11%) |
Jul 12, 2019 | 56.81 | 57.58 | 56.34 | 57.46 | 3,219,826 | +0.56(+0.99%) |
Jul 11, 2019 | 56.62 | 58.19 | 56.33 | 56.90 | 5,531,254 | +0.27(+0.47%) |
Jul 10, 2019 | 56.84 | 57.15 | 56.31 | 56.63 | 2,360,248 | -0.08(-0.14%) |
Jul 09, 2019 | 56.16 | 56.82 | 55.89 | 56.71 | 4,160,935 | +0.35(+0.62%) |
Jul 08, 2019 | 54.51 | 56.67 | 54.51 | 56.36 | 3,666,757 | +1.72(+3.14%) |
Jul 05, 2019 | 54.35 | 54.71 | 53.34 | 54.65 | 2,479,163 | +0.08(+0.15%) |
Jul 03, 2019 | 54.41 | 54.58 | 54.00 | 54.56 | 1,853,245 | +0.43(+0.79%) |
Jul 02, 2019 | 54.02 | 54.24 | 53.60 | 54.14 | 2,916,579 | +0.08(+0.15%) |
Jul 01, 2019 | 54.46 | 54.46 | 53.44 | 54.06 | 2,495,451 | -0.28(-0.52%) |
Jun 28, 2019 | 52.66 | 54.36 | 52.66 | 54.34 | 5,681,557 | +1.85(+3.52%) |
Jun 27, 2019 | 51.62 | 52.66 | 51.54 | 52.49 | 2,137,114 | +1.03(+2.00%) |
Jun 26, 2019 | 52.32 | 52.63 | 51.32 | 51.46 | 1,772,938 | -0.98(-1.88%) |
Jun 25, 2019 | 52.90 | 52.90 | 52.05 | 52.44 | 1,878,693 | -0.39(-0.75%) |
Jun 24, 2019 | 52.64 | 53.14 | 52.37 | 52.84 | 3,001,880 | +0.11(+0.21%) |
Jun 21, 2019 | 51.16 | 53.07 | 51.16 | 52.73 | 7,578,221 | +1.31(+2.56%) |
Jun 20, 2019 | 50.55 | 51.59 | 49.33 | 51.41 | 4,845,361 | +1.14(+2.28%) |
Jun 19, 2019 | 49.10 | 51.15 | 49.00 | 50.27 | 3,846,905 | +1.35(+2.77%) |
Jun 18, 2019 | 48.94 | 49.87 | 48.70 | 48.91 | 2,363,784 | +0.44(+0.91%) |
Jun 17, 2019 | 47.93 | 48.91 | 47.75 | 48.47 | 1,811,788 | +0.56(+1.16%) |
Jun 14, 2019 | 48.34 | 48.47 | 47.25 | 47.91 | 2,505,150 | -0.35(-0.73%) |
Jun 13, 2019 | 48.05 | 48.35 | 47.61 | 48.27 | 2,351,605 | +0.29(+0.60%) |
Jun 12, 2019 | 48.79 | 49.08 | 47.77 | 47.98 | 2,876,013 | -0.55(-1.13%) |
Jun 11, 2019 | 49.04 | 49.38 | 48.16 | 48.53 | 2,070,212 | -0.54(-1.10%) |
Jun 10, 2019 | 50.50 | 50.63 | 48.95 | 49.07 | 2,717,276 | -1.43(-2.83%) |
Jun 07, 2019 | 51.61 | 51.88 | 50.38 | 50.49 | 2,099,244 | -0.68(-1.32%) |
Jun 06, 2019 | 52.25 | 52.30 | 50.78 | 51.17 | 2,846,884 | -0.87(-1.67%) |
Jun 05, 2019 | 50.16 | 52.06 | 49.77 | 52.04 | 3,849,218 | +1.81(+3.59%) |
Jun 04, 2019 | 49.48 | 50.32 | 49.10 | 50.24 | 2,502,258 | +1.40(+2.87%) |