Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 59.57 | 59.58 | 58.72 | 59.48 | 668,991 | +0.13(+0.22%) |
Aug 29, 2019 | 58.74 | 59.54 | 58.62 | 59.35 | 649,718 | +0.96(+1.65%) |
Aug 28, 2019 | 58.28 | 58.56 | 57.92 | 58.39 | 323,225 | +0.13(+0.22%) |
Aug 27, 2019 | 57.79 | 58.50 | 57.73 | 58.26 | 441,578 | +0.75(+1.31%) |
Aug 26, 2019 | 57.21 | 57.52 | 56.74 | 57.51 | 302,515 | +0.59(+1.03%) |
Aug 23, 2019 | 58.07 | 58.55 | 56.79 | 56.92 | 396,730 | -1.39(-2.39%) |
Aug 22, 2019 | 58.73 | 58.88 | 57.95 | 58.31 | 332,262 | -0.13(-0.22%) |
Aug 21, 2019 | 57.76 | 58.75 | 57.45 | 58.44 | 353,300 | +0.75(+1.30%) |
Aug 20, 2019 | 57.67 | 57.96 | 57.26 | 57.69 | 560,540 | +0.00(+0.00%) |
Aug 19, 2019 | 57.92 | 58.20 | 57.61 | 57.69 | 388,565 | +0.02(+0.03%) |
Aug 16, 2019 | 56.45 | 57.72 | 56.35 | 57.67 | 931,468 | +1.45(+2.57%) |
Aug 15, 2019 | 56.26 | 56.52 | 55.83 | 56.23 | 387,601 | +0.15(+0.27%) |
Aug 14, 2019 | 56.95 | 57.63 | 55.87 | 56.07 | 435,758 | -1.45(-2.51%) |
Aug 13, 2019 | 57.03 | 57.75 | 56.93 | 57.52 | 471,348 | +0.35(+0.61%) |
Aug 12, 2019 | 57.70 | 58.09 | 57.02 | 57.17 | 233,665 | -0.80(-1.39%) |
Aug 09, 2019 | 57.71 | 58.20 | 57.51 | 57.97 | 377,755 | +0.26(+0.44%) |
Aug 08, 2019 | 57.95 | 58.17 | 56.78 | 57.72 | 643,367 | +0.07(+0.12%) |
Aug 07, 2019 | 56.53 | 57.79 | 56.21 | 57.65 | 873,362 | +0.97(+1.71%) |
Aug 06, 2019 | 55.70 | 56.79 | 55.45 | 56.68 | 1,065,129 | +1.18(+2.13%) |
Aug 05, 2019 | 56.61 | 56.64 | 55.16 | 55.50 | 648,275 | -1.63(-2.86%) |
Aug 02, 2019 | 58.07 | 58.48 | 56.24 | 57.14 | 987,705 | -1.21(-2.08%) |
Aug 01, 2019 | 58.40 | 59.45 | 56.74 | 58.35 | 1,858,435 | +0.90(+1.56%) |
Jul 31, 2019 | 58.55 | 58.65 | 56.92 | 57.45 | 1,124,301 | -1.13(-1.93%) |
Jul 30, 2019 | 58.06 | 59.15 | 57.96 | 58.58 | 953,682 | +0.16(+0.28%) |
Jul 29, 2019 | 59.91 | 60.31 | 58.09 | 58.42 | 1,258,206 | -1.80(-3.00%) |
Jul 26, 2019 | 57.80 | 60.67 | 57.75 | 60.22 | 2,006,744 | +2.52(+4.37%) |
Jul 25, 2019 | 57.84 | 58.03 | 57.56 | 57.70 | 526,033 | -0.07(-0.12%) |
Jul 24, 2019 | 58.39 | 58.58 | 57.37 | 57.77 | 698,532 | -0.68(-1.16%) |
Jul 23, 2019 | 58.33 | 58.51 | 57.89 | 58.44 | 312,948 | +0.15(+0.25%) |
Jul 22, 2019 | 58.04 | 58.35 | 57.79 | 58.30 | 381,779 | +0.42(+0.72%) |
Jul 19, 2019 | 58.66 | 58.67 | 57.86 | 57.88 | 378,456 | -0.56(-0.95%) |
Jul 18, 2019 | 57.63 | 58.56 | 57.48 | 58.44 | 343,300 | +0.52(+0.90%) |
Jul 17, 2019 | 57.84 | 58.32 | 57.76 | 57.91 | 469,424 | +0.10(+0.18%) |
Jul 16, 2019 | 57.95 | 57.97 | 57.49 | 57.81 | 324,749 | -0.27(-0.46%) |
Jul 15, 2019 | 57.74 | 58.20 | 57.43 | 58.08 | 382,966 | +0.44(+0.77%) |
Jul 12, 2019 | 57.32 | 57.71 | 57.08 | 57.63 | 353,086 | +0.48(+0.84%) |
Jul 11, 2019 | 56.95 | 57.18 | 56.42 | 57.15 | 370,280 | +0.24(+0.42%) |
Jul 10, 2019 | 56.76 | 57.16 | 56.67 | 56.91 | 404,207 | +0.17(+0.30%) |
Jul 09, 2019 | 56.37 | 56.79 | 56.28 | 56.74 | 594,858 | +0.18(+0.32%) |
Jul 08, 2019 | 56.49 | 56.68 | 56.09 | 56.56 | 305,550 | +0.01(+0.02%) |
Jul 05, 2019 | 56.37 | 56.59 | 55.44 | 56.55 | 346,655 | -0.30(-0.53%) |
Jul 03, 2019 | 56.11 | 56.93 | 56.11 | 56.85 | 154,328 | +0.80(+1.43%) |
Jul 02, 2019 | 55.62 | 56.38 | 55.38 | 56.05 | 538,390 | +0.68(+1.24%) |
Jul 01, 2019 | 55.36 | 55.54 | 55.06 | 55.36 | 303,229 | +0.23(+0.42%) |
Jun 28, 2019 | 54.77 | 55.20 | 54.67 | 55.13 | 524,835 | +0.20(+0.36%) |
Jun 27, 2019 | 54.48 | 55.07 | 54.24 | 54.94 | 369,564 | +0.39(+0.72%) |
Jun 26, 2019 | 55.55 | 55.55 | 54.42 | 54.54 | 706,601 | -0.83(-1.50%) |
Jun 25, 2019 | 55.42 | 55.93 | 55.20 | 55.37 | 526,436 | -0.93(-1.66%) |
Jun 24, 2019 | 56.76 | 56.76 | 56.21 | 56.31 | 273,453 | -0.14(-0.24%) |
Jun 21, 2019 | 56.83 | 56.83 | 56.22 | 56.44 | 644,674 | -0.45(-0.80%) |
Jun 20, 2019 | 57.49 | 57.51 | 56.54 | 56.90 | 422,937 | -0.13(-0.22%) |
Jun 19, 2019 | 55.82 | 57.09 | 55.72 | 57.02 | 397,415 | +1.02(+1.82%) |
Jun 18, 2019 | 56.02 | 56.05 | 55.64 | 56.01 | 332,616 | +0.47(+0.85%) |
Jun 17, 2019 | 55.63 | 55.92 | 55.52 | 55.54 | 330,365 | -0.14(-0.25%) |
Jun 14, 2019 | 55.47 | 55.83 | 55.25 | 55.67 | 645,843 | +0.16(+0.29%) |
Jun 13, 2019 | 56.48 | 56.64 | 55.37 | 55.51 | 453,018 | -0.88(-1.56%) |
Jun 12, 2019 | 55.84 | 56.59 | 55.72 | 56.39 | 388,603 | +0.43(+0.76%) |
Jun 11, 2019 | 56.08 | 56.44 | 55.61 | 55.96 | 344,014 | -0.22(-0.40%) |
Jun 10, 2019 | 57.38 | 57.38 | 56.00 | 56.19 | 405,073 | -1.01(-1.76%) |
Jun 07, 2019 | 56.45 | 57.20 | 56.45 | 57.20 | 493,618 | +0.94(+1.67%) |
Jun 06, 2019 | 55.92 | 56.32 | 55.46 | 56.25 | 508,680 | +0.45(+0.81%) |
Jun 05, 2019 | 54.51 | 56.05 | 54.51 | 55.80 | 556,477 | +1.57(+2.89%) |
Jun 04, 2019 | 54.74 | 54.77 | 53.91 | 54.24 | 423,866 | -0.29(-0.53%) |