Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 54.03 | 54.09 | 52.50 | 52.89 | 336,900 | -1.00(-1.86%) |
Aug 29, 2019 | 53.94 | 54.25 | 53.33 | 53.89 | 290,916 | +0.33(+0.62%) |
Aug 28, 2019 | 52.44 | 54.09 | 52.43 | 53.56 | 222,253 | +0.90(+1.71%) |
Aug 27, 2019 | 54.19 | 55.23 | 52.15 | 52.66 | 309,952 | -1.58(-2.91%) |
Aug 26, 2019 | 54.16 | 54.42 | 53.30 | 54.24 | 238,289 | +0.51(+0.95%) |
Aug 23, 2019 | 54.73 | 55.94 | 53.46 | 53.73 | 442,900 | -1.31(-2.38%) |
Aug 22, 2019 | 56.85 | 57.13 | 54.79 | 55.04 | 383,828 | -1.96(-3.44%) |
Aug 21, 2019 | 57.35 | 57.38 | 56.30 | 57.00 | 266,201 | +0.05(+0.09%) |
Aug 20, 2019 | 56.49 | 57.43 | 56.19 | 56.95 | 344,087 | +0.31(+0.55%) |
Aug 19, 2019 | 56.59 | 58.56 | 56.38 | 56.64 | 496,881 | +0.92(+1.65%) |
Aug 16, 2019 | 53.24 | 55.83 | 53.24 | 55.72 | 541,400 | +2.84(+5.37%) |
Aug 15, 2019 | 53.50 | 54.63 | 52.78 | 52.88 | 295,741 | -0.77(-1.44%) |
Aug 14, 2019 | 52.80 | 54.26 | 52.49 | 53.65 | 515,653 | +0.17(+0.32%) |
Aug 13, 2019 | 51.14 | 53.53 | 51.14 | 53.48 | 690,784 | +2.06(+4.01%) |
Aug 12, 2019 | 53.57 | 54.10 | 51.24 | 51.42 | 910,830 | -2.68(-4.95%) |
Aug 09, 2019 | 55.86 | 55.95 | 52.64 | 54.10 | 1,355,000 | -2.08(-3.70%) |
Aug 08, 2019 | 59.30 | 60.57 | 55.12 | 56.18 | 2,099,431 | -4.73(-7.77%) |
Aug 07, 2019 | 60.98 | 61.93 | 60.06 | 60.91 | 343,126 | -1.02(-1.65%) |
Aug 06, 2019 | 60.73 | 62.05 | 59.86 | 61.93 | 438,153 | +1.81(+3.01%) |
Aug 05, 2019 | 60.12 | 61.08 | 59.00 | 60.12 | 665,175 | -1.13(-1.84%) |
Aug 02, 2019 | 62.03 | 62.32 | 60.76 | 61.25 | 382,200 | -1.11(-1.78%) |
Aug 01, 2019 | 62.60 | 64.48 | 61.88 | 62.36 | 427,831 | -0.32(-0.51%) |
Jul 31, 2019 | 63.45 | 63.70 | 61.58 | 62.68 | 550,083 | -1.57(-2.44%) |
Jul 30, 2019 | 61.73 | 64.25 | 61.72 | 64.25 | 489,169 | +2.21(+3.56%) |
Jul 29, 2019 | 63.03 | 63.66 | 61.72 | 62.04 | 302,575 | -0.99(-1.57%) |
Jul 26, 2019 | 61.48 | 63.14 | 61.37 | 63.03 | 327,900 | +1.70(+2.77%) |
Jul 25, 2019 | 63.50 | 63.68 | 61.26 | 61.33 | 344,792 | -2.00(-3.16%) |
Jul 24, 2019 | 62.23 | 63.46 | 61.65 | 63.33 | 293,587 | +0.98(+1.57%) |
Jul 23, 2019 | 62.29 | 63.41 | 61.85 | 62.35 | 286,751 | +0.06(+0.10%) |
Jul 22, 2019 | 62.37 | 63.48 | 62.19 | 62.29 | 356,352 | +0.47(+0.76%) |
Jul 19, 2019 | 61.91 | 62.75 | 61.60 | 61.82 | 309,900 | -0.13(-0.21%) |
Jul 18, 2019 | 61.24 | 62.00 | 60.80 | 61.95 | 272,916 | +0.63(+1.03%) |
Jul 17, 2019 | 61.88 | 62.00 | 60.19 | 61.32 | 540,443 | -0.45(-0.73%) |
Jul 16, 2019 | 62.10 | 62.10 | 61.07 | 61.77 | 238,321 | -0.30(-0.48%) |
Jul 15, 2019 | 61.87 | 62.44 | 61.52 | 62.07 | 320,071 | +0.59(+0.96%) |
Jul 12, 2019 | 60.73 | 61.93 | 60.30 | 61.48 | 316,600 | +0.72(+1.18%) |
Jul 11, 2019 | 61.36 | 62.20 | 59.42 | 60.76 | 465,967 | -0.10(-0.16%) |
Jul 10, 2019 | 60.69 | 61.63 | 59.43 | 60.86 | 689,391 | +0.27(+0.45%) |
Jul 09, 2019 | 59.53 | 60.98 | 59.53 | 60.59 | 331,692 | +0.43(+0.71%) |
Jul 08, 2019 | 61.88 | 61.88 | 59.11 | 60.16 | 603,150 | -1.73(-2.80%) |
Jul 05, 2019 | 61.69 | 62.64 | 61.40 | 61.89 | 414,200 | -0.27(-0.43%) |
Jul 03, 2019 | 61.00 | 62.22 | 60.78 | 62.16 | 324,800 | +1.47(+2.42%) |
Jul 02, 2019 | 59.54 | 60.72 | 58.95 | 60.69 | 523,464 | +0.69(+1.15%) |
Jul 01, 2019 | 59.10 | 61.12 | 58.68 | 60.00 | 610,749 | +1.37(+2.34%) |
Jun 28, 2019 | 58.20 | 58.88 | 57.26 | 58.63 | 764,100 | +0.71(+1.23%) |
Jun 27, 2019 | 56.52 | 57.98 | 56.52 | 57.92 | 374,205 | +1.69(+3.01%) |
Jun 26, 2019 | 56.01 | 56.93 | 55.65 | 56.23 | 320,953 | +0.22(+0.39%) |
Jun 25, 2019 | 56.42 | 56.76 | 55.63 | 56.01 | 313,204 | -0.39(-0.69%) |
Jun 24, 2019 | 57.45 | 57.51 | 55.84 | 56.40 | 430,414 | -0.89(-1.55%) |
Jun 21, 2019 | 55.91 | 57.52 | 55.48 | 57.29 | 968,300 | +1.16(+2.07%) |
Jun 20, 2019 | 58.59 | 58.69 | 55.86 | 56.13 | 618,920 | -1.77(-3.06%) |
Jun 19, 2019 | 58.54 | 58.89 | 57.80 | 57.90 | 420,441 | -0.51(-0.87%) |
Jun 18, 2019 | 57.05 | 58.81 | 56.45 | 58.41 | 537,681 | +1.18(+2.06%) |
Jun 17, 2019 | 55.71 | 57.30 | 54.84 | 57.23 | 648,030 | +1.91(+3.45%) |
Jun 14, 2019 | 56.64 | 56.68 | 54.72 | 55.32 | 504,600 | -1.18(-2.09%) |
Jun 13, 2019 | 58.01 | 58.80 | 56.14 | 56.50 | 437,916 | -1.31(-2.27%) |
Jun 12, 2019 | 55.88 | 57.81 | 55.88 | 57.81 | 616,575 | +2.20(+3.96%) |
Jun 11, 2019 | 56.08 | 56.28 | 54.88 | 55.61 | 479,864 | +0.01(+0.02%) |
Jun 10, 2019 | 57.03 | 57.83 | 55.43 | 55.60 | 455,139 | -1.10(-1.94%) |
Jun 07, 2019 | 55.91 | 57.25 | 54.68 | 56.70 | 613,300 | +0.82(+1.47%) |
Jun 06, 2019 | 57.25 | 57.25 | 55.00 | 55.88 | 829,400 | -1.41(-2.46%) |
Jun 05, 2019 | 57.66 | 59.13 | 56.87 | 57.29 | 895,125 | +0.13(+0.23%) |
Jun 04, 2019 | 54.95 | 57.37 | 54.95 | 57.16 | 883,931 | +2.75(+5.05%) |