Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 53.68 | 53.91 | 53.19 | 53.64 | 741,600 | +0.48(+0.90%) |
Aug 29, 2019 | 53.31 | 53.84 | 53.06 | 53.16 | 499,116 | +0.72(+1.37%) |
Aug 28, 2019 | 51.75 | 52.64 | 51.05 | 52.44 | 517,433 | +0.42(+0.81%) |
Aug 27, 2019 | 53.61 | 53.98 | 52.00 | 52.02 | 459,506 | -1.01(-1.90%) |
Aug 26, 2019 | 53.83 | 53.97 | 52.83 | 53.03 | 415,920 | +0.04(+0.08%) |
Aug 23, 2019 | 54.60 | 54.82 | 52.82 | 52.99 | 1,038,000 | -1.94(-3.53%) |
Aug 22, 2019 | 55.04 | 55.23 | 54.57 | 54.93 | 431,406 | -0.05(-0.09%) |
Aug 21, 2019 | 55.38 | 55.69 | 54.91 | 54.98 | 490,825 | +0.27(+0.49%) |
Aug 20, 2019 | 54.60 | 55.26 | 54.30 | 54.71 | 560,412 | +0.14(+0.26%) |
Aug 19, 2019 | 55.30 | 55.77 | 54.42 | 54.57 | 602,327 | +0.03(+0.06%) |
Aug 16, 2019 | 53.40 | 54.76 | 53.40 | 54.54 | 886,800 | +1.89(+3.59%) |
Aug 15, 2019 | 52.58 | 52.96 | 52.17 | 52.65 | 551,580 | +0.15(+0.29%) |
Aug 14, 2019 | 52.17 | 52.94 | 51.93 | 52.50 | 702,398 | -0.77(-1.45%) |
Aug 13, 2019 | 52.37 | 53.68 | 52.07 | 53.27 | 755,677 | +1.05(+2.01%) |
Aug 12, 2019 | 52.48 | 52.56 | 51.80 | 52.22 | 702,102 | -0.88(-1.66%) |
Aug 09, 2019 | 53.84 | 53.84 | 52.80 | 53.10 | 446,700 | -1.21(-2.23%) |
Aug 08, 2019 | 52.83 | 54.52 | 52.48 | 54.31 | 1,118,280 | +1.97(+3.76%) |
Aug 07, 2019 | 52.05 | 53.16 | 51.97 | 52.34 | 1,174,192 | -0.31(-0.59%) |
Aug 06, 2019 | 52.74 | 53.81 | 52.16 | 52.65 | 1,363,290 | +0.45(+0.86%) |
Aug 05, 2019 | 53.75 | 53.83 | 51.80 | 52.20 | 1,772,904 | -2.95(-5.35%) |
Aug 02, 2019 | 56.13 | 56.98 | 55.12 | 55.15 | 1,589,500 | -1.93(-3.38%) |
Aug 01, 2019 | 51.40 | 60.00 | 51.40 | 57.08 | 3,521,381 | +8.03(+16.37%) |
Jul 31, 2019 | 49.37 | 50.01 | 48.67 | 49.05 | 1,138,017 | -0.91(-1.82%) |
Jul 30, 2019 | 48.58 | 49.96 | 48.21 | 49.96 | 774,508 | +1.09(+2.23%) |
Jul 29, 2019 | 48.49 | 48.89 | 48.34 | 48.87 | 291,872 | +0.24(+0.49%) |
Jul 26, 2019 | 48.76 | 48.97 | 48.42 | 48.63 | 566,500 | +0.23(+0.48%) |
Jul 25, 2019 | 48.62 | 48.82 | 48.04 | 48.40 | 592,448 | -0.59(-1.20%) |
Jul 24, 2019 | 47.37 | 49.02 | 47.09 | 48.99 | 525,721 | +1.84(+3.90%) |
Jul 23, 2019 | 46.95 | 47.21 | 46.65 | 47.15 | 549,873 | +0.61(+1.31%) |
Jul 22, 2019 | 45.63 | 46.90 | 45.63 | 46.54 | 641,462 | +1.15(+2.53%) |
Jul 19, 2019 | 44.98 | 45.70 | 44.98 | 45.39 | 554,900 | +0.42(+0.93%) |
Jul 18, 2019 | 43.83 | 45.20 | 43.83 | 44.97 | 589,998 | +1.05(+2.39%) |
Jul 17, 2019 | 44.49 | 44.49 | 43.65 | 43.92 | 506,629 | -0.21(-0.48%) |
Jul 16, 2019 | 43.85 | 44.28 | 43.14 | 44.13 | 463,989 | +0.26(+0.59%) |
Jul 15, 2019 | 43.77 | 44.04 | 43.57 | 43.87 | 376,224 | +0.30(+0.69%) |
Jul 12, 2019 | 42.75 | 43.93 | 42.74 | 43.57 | 367,900 | +0.86(+2.01%) |
Jul 11, 2019 | 43.07 | 43.17 | 42.07 | 42.71 | 351,668 | -0.20(-0.47%) |
Jul 10, 2019 | 43.21 | 43.70 | 42.60 | 42.91 | 308,252 | +0.24(+0.56%) |
Jul 09, 2019 | 41.57 | 42.70 | 41.57 | 42.67 | 642,242 | +0.67(+1.60%) |
Jul 08, 2019 | 43.61 | 43.63 | 41.23 | 42.00 | 1,491,012 | -2.18(-4.93%) |
Jul 05, 2019 | 43.89 | 44.19 | 43.61 | 44.18 | 252,000 | -0.06(-0.14%) |
Jul 03, 2019 | 44.58 | 44.64 | 43.56 | 44.24 | 196,600 | -0.15(-0.34%) |
Jul 02, 2019 | 44.66 | 44.76 | 44.08 | 44.39 | 500,620 | -0.53(-1.18%) |
Jul 01, 2019 | 45.06 | 45.89 | 44.44 | 44.92 | 847,292 | +1.22(+2.79%) |
Jun 28, 2019 | 43.58 | 43.88 | 42.75 | 43.70 | 875,800 | +0.39(+0.90%) |
Jun 27, 2019 | 42.39 | 43.60 | 42.12 | 43.31 | 668,035 | +1.13(+2.68%) |
Jun 26, 2019 | 41.52 | 42.57 | 41.52 | 42.18 | 364,027 | +1.40(+3.43%) |
Jun 25, 2019 | 41.67 | 41.96 | 40.67 | 40.78 | 548,365 | -0.84(-2.02%) |
Jun 24, 2019 | 41.44 | 42.15 | 41.43 | 41.62 | 488,713 | +0.36(+0.87%) |
Jun 21, 2019 | 41.62 | 42.05 | 41.20 | 41.26 | 792,800 | -0.65(-1.55%) |
Jun 20, 2019 | 42.06 | 42.32 | 41.43 | 41.91 | 368,484 | +0.69(+1.67%) |
Jun 19, 2019 | 41.35 | 41.52 | 40.65 | 41.22 | 281,656 | +0.14(+0.34%) |
Jun 18, 2019 | 40.22 | 41.96 | 40.22 | 41.08 | 516,063 | +1.09(+2.73%) |
Jun 17, 2019 | 39.99 | 40.55 | 39.56 | 39.99 | 509,454 | +0.13(+0.33%) |
Jun 14, 2019 | 41.14 | 41.14 | 39.72 | 39.86 | 492,200 | -1.80(-4.32%) |
Jun 13, 2019 | 41.69 | 42.02 | 41.33 | 41.66 | 274,971 | +0.22(+0.53%) |
Jun 12, 2019 | 41.93 | 41.93 | 41.17 | 41.44 | 277,167 | -0.70(-1.66%) |
Jun 11, 2019 | 42.25 | 42.37 | 41.59 | 42.14 | 445,379 | +0.45(+1.08%) |
Jun 10, 2019 | 40.95 | 42.19 | 40.95 | 41.69 | 371,538 | +0.98(+2.41%) |
Jun 07, 2019 | 40.44 | 40.94 | 40.08 | 40.71 | 476,300 | +0.57(+1.42%) |
Jun 06, 2019 | 40.18 | 40.34 | 39.35 | 40.14 | 409,906 | +0.06(+0.15%) |
Jun 05, 2019 | 40.46 | 40.85 | 39.71 | 40.08 | 640,687 | +0.10(+0.25%) |
Jun 04, 2019 | 38.48 | 40.06 | 38.32 | 39.98 | 507,115 | +1.99(+5.24%) |