Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 53.96 | 55.73 | 53.96 | 55.59 | 4,936,041 | +2.13(+3.98%) |
Aug 29, 2019 | 52.80 | 54.11 | 52.75 | 53.46 | 3,299,727 | +1.59(+3.07%) |
Aug 28, 2019 | 51.11 | 52.06 | 50.32 | 51.87 | 3,416,230 | +0.76(+1.48%) |
Aug 27, 2019 | 53.52 | 53.68 | 51.06 | 51.12 | 3,603,664 | -1.92(-3.62%) |
Aug 26, 2019 | 53.86 | 54.12 | 52.75 | 53.04 | 2,229,639 | +0.01(+0.02%) |
Aug 23, 2019 | 54.47 | 55.27 | 52.87 | 53.03 | 3,821,766 | -2.24(-4.06%) |
Aug 22, 2019 | 54.96 | 55.61 | 54.47 | 55.27 | 2,528,142 | +0.57(+1.05%) |
Aug 21, 2019 | 55.24 | 55.84 | 54.55 | 54.70 | 2,426,811 | +0.16(+0.28%) |
Aug 20, 2019 | 55.45 | 55.60 | 54.03 | 54.54 | 3,669,319 | -1.03(-1.85%) |
Aug 19, 2019 | 54.98 | 55.98 | 54.57 | 55.57 | 5,249,774 | +2.00(+3.73%) |
Aug 16, 2019 | 53.08 | 54.19 | 53.08 | 53.57 | 3,728,429 | +1.10(+2.09%) |
Aug 15, 2019 | 52.95 | 53.09 | 51.88 | 52.47 | 2,967,235 | -0.36(-0.68%) |
Aug 14, 2019 | 52.63 | 53.18 | 51.71 | 52.83 | 4,390,449 | -1.14(-2.10%) |
Aug 13, 2019 | 52.68 | 55.06 | 52.24 | 53.97 | 4,759,533 | +1.39(+2.64%) |
Aug 12, 2019 | 52.23 | 52.73 | 51.23 | 52.58 | 4,269,240 | -0.09(-0.17%) |
Aug 09, 2019 | 53.21 | 53.33 | 51.96 | 52.67 | 3,802,707 | -0.91(-1.70%) |
Aug 08, 2019 | 51.85 | 53.65 | 51.41 | 53.58 | 4,937,054 | +2.30(+4.49%) |
Aug 07, 2019 | 51.06 | 52.90 | 49.92 | 51.28 | 8,444,948 | -0.73(-1.40%) |
Aug 06, 2019 | 52.05 | 52.90 | 50.97 | 52.01 | 6,299,793 | +0.81(+1.57%) |
Aug 05, 2019 | 51.01 | 51.52 | 50.23 | 51.20 | 6,027,707 | -1.59(-3.02%) |
Aug 02, 2019 | 52.55 | 53.72 | 51.19 | 52.80 | 6,309,103 | -1.09(-2.02%) |
Aug 01, 2019 | 54.95 | 56.78 | 52.06 | 53.88 | 13,777,444 | +1.57(+3.01%) |
Jul 31, 2019 | 54.22 | 54.43 | 51.77 | 52.31 | 8,818,205 | -2.62(-4.77%) |
Jul 30, 2019 | 53.58 | 55.14 | 53.30 | 54.93 | 3,891,650 | +0.78(+1.43%) |
Jul 29, 2019 | 54.14 | 54.37 | 53.11 | 54.15 | 4,461,228 | -0.69(-1.26%) |
Jul 26, 2019 | 55.19 | 55.70 | 54.54 | 54.84 | 2,957,524 | -0.46(-0.83%) |
Jul 25, 2019 | 55.60 | 56.16 | 54.74 | 55.30 | 3,987,546 | -0.38(-0.68%) |
Jul 24, 2019 | 54.00 | 55.93 | 54.00 | 55.68 | 5,503,904 | +1.34(+2.47%) |
Jul 23, 2019 | 53.84 | 54.40 | 53.08 | 54.34 | 4,502,251 | +0.65(+1.21%) |
Jul 22, 2019 | 51.40 | 53.79 | 51.27 | 53.69 | 7,731,212 | +2.77(+5.43%) |
Jul 19, 2019 | 51.72 | 51.72 | 50.36 | 50.92 | 4,447,619 | -0.41(-0.79%) |
Jul 18, 2019 | 49.85 | 51.37 | 49.80 | 51.33 | 5,185,505 | +1.35(+2.70%) |
Jul 17, 2019 | 50.19 | 50.94 | 49.50 | 49.98 | 6,482,905 | +0.00(+0.00%) |
Jul 16, 2019 | 53.01 | 53.01 | 49.03 | 49.98 | 11,689,240 | -3.06(-5.77%) |
Jul 15, 2019 | 53.72 | 53.95 | 52.47 | 53.04 | 5,582,271 | -0.64(-1.19%) |
Jul 12, 2019 | 52.86 | 54.04 | 52.20 | 53.68 | 6,776,303 | +0.97(+1.84%) |
Jul 11, 2019 | 52.61 | 52.87 | 51.22 | 52.71 | 7,274,622 | +0.25(+0.48%) |
Jul 10, 2019 | 50.81 | 52.59 | 50.78 | 52.46 | 9,697,438 | +2.48(+4.97%) |
Jul 09, 2019 | 48.07 | 50.03 | 48.02 | 49.97 | 10,386,691 | +1.56(+3.23%) |
Jul 08, 2019 | 46.40 | 48.45 | 46.39 | 48.41 | 6,980,032 | +1.31(+2.78%) |
Jul 05, 2019 | 46.12 | 47.17 | 45.89 | 47.10 | 4,825,087 | +0.56(+1.21%) |
Jul 03, 2019 | 47.17 | 47.26 | 46.29 | 46.53 | 4,126,090 | -0.38(-0.81%) |
Jul 02, 2019 | 46.90 | 47.71 | 46.01 | 46.91 | 7,977,676 | -1.23(-2.56%) |
Jul 01, 2019 | 48.92 | 49.56 | 47.12 | 48.15 | 11,204,847 | +1.99(+4.31%) |
Jun 28, 2019 | 44.05 | 46.20 | 43.98 | 46.16 | 15,255,337 | +2.91(+6.73%) |
Jun 27, 2019 | 42.53 | 43.78 | 42.15 | 43.24 | 8,165,147 | +0.92(+2.18%) |
Jun 26, 2019 | 42.04 | 43.53 | 41.65 | 42.32 | 14,142,629 | +2.88(+7.30%) |
Jun 25, 2019 | 39.65 | 40.25 | 39.24 | 39.44 | 5,976,673 | +0.07(+0.17%) |
Jun 24, 2019 | 38.67 | 40.04 | 38.63 | 39.38 | 7,297,165 | +0.95(+2.47%) |
Jun 21, 2019 | 37.72 | 38.67 | 37.24 | 38.43 | 9,593,494 | +0.38(+1.01%) |
Jun 20, 2019 | 38.30 | 39.17 | 37.69 | 38.04 | 5,671,370 | +0.77(+2.06%) |
Jun 19, 2019 | 36.94 | 37.80 | 36.77 | 37.27 | 5,568,002 | +0.70(+1.92%) |
Jun 18, 2019 | 35.40 | 37.31 | 35.27 | 36.57 | 7,355,187 | +1.77(+5.07%) |
Jun 17, 2019 | 34.75 | 35.18 | 34.17 | 34.81 | 4,282,244 | -0.06(-0.17%) |
Jun 14, 2019 | 35.03 | 35.28 | 34.45 | 34.86 | 5,742,279 | -0.97(-2.70%) |
Jun 13, 2019 | 34.96 | 35.85 | 34.61 | 35.83 | 7,677,376 | +1.06(+3.04%) |
Jun 12, 2019 | 36.19 | 36.33 | 34.52 | 34.78 | 8,290,456 | -2.08(-5.65%) |
Jun 11, 2019 | 37.44 | 37.51 | 36.54 | 36.86 | 4,556,179 | +0.41(+1.13%) |
Jun 10, 2019 | 35.96 | 37.17 | 35.96 | 36.45 | 4,954,597 | +1.00(+2.82%) |
Jun 07, 2019 | 36.25 | 36.64 | 35.33 | 35.45 | 6,066,244 | -1.01(-2.76%) |
Jun 06, 2019 | 36.64 | 36.92 | 35.87 | 36.46 | 5,145,469 | +0.09(+0.24%) |
Jun 05, 2019 | 37.86 | 38.38 | 36.27 | 36.37 | 5,268,739 | -1.19(-3.17%) |
Jun 04, 2019 | 36.01 | 37.60 | 35.91 | 37.56 | 5,634,225 | +1.82(+5.10%) |