Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 55.22 | 55.72 | 54.67 | 54.96 | 651,407 | +0.21(+0.38%) |
Aug 29, 2019 | 54.08 | 55.36 | 54.08 | 54.75 | 400,790 | +1.21(+2.26%) |
Aug 28, 2019 | 52.64 | 54.16 | 52.36 | 53.54 | 701,888 | +0.92(+1.75%) |
Aug 27, 2019 | 53.48 | 53.61 | 52.40 | 52.62 | 501,977 | -0.30(-0.57%) |
Aug 26, 2019 | 54.11 | 54.17 | 52.68 | 52.92 | 660,762 | -0.32(-0.59%) |
Aug 23, 2019 | 54.97 | 55.23 | 53.11 | 53.24 | 947,035 | -2.63(-4.71%) |
Aug 22, 2019 | 56.95 | 57.62 | 55.56 | 55.87 | 441,812 | -0.95(-1.68%) |
Aug 21, 2019 | 58.52 | 58.83 | 56.58 | 56.82 | 491,850 | -0.95(-1.65%) |
Aug 20, 2019 | 58.42 | 58.72 | 57.36 | 57.77 | 731,351 | -0.93(-1.59%) |
Aug 19, 2019 | 58.71 | 58.84 | 57.32 | 58.71 | 539,383 | +1.52(+2.66%) |
Aug 16, 2019 | 56.07 | 57.36 | 56.07 | 57.19 | 606,115 | +0.61(+1.07%) |
Aug 15, 2019 | 57.50 | 57.50 | 55.87 | 56.58 | 505,429 | -0.35(-0.62%) |
Aug 14, 2019 | 56.08 | 57.42 | 56.08 | 56.93 | 515,736 | -1.68(-2.87%) |
Aug 13, 2019 | 56.22 | 59.81 | 55.66 | 58.61 | 586,184 | +2.26(+4.01%) |
Aug 12, 2019 | 57.31 | 57.31 | 56.12 | 56.36 | 578,838 | -1.13(-1.97%) |
Aug 09, 2019 | 58.96 | 58.96 | 56.96 | 57.48 | 516,253 | -1.58(-2.67%) |
Aug 08, 2019 | 58.88 | 60.38 | 58.55 | 59.06 | 859,504 | +0.93(+1.61%) |
Aug 07, 2019 | 57.76 | 58.72 | 56.86 | 58.13 | 763,929 | -0.74(-1.25%) |
Aug 06, 2019 | 62.61 | 62.61 | 57.35 | 58.87 | 1,294,654 | +1.05(+1.82%) |
Aug 05, 2019 | 57.16 | 58.05 | 56.09 | 57.81 | 1,029,170 | -0.34(-0.58%) |
Aug 02, 2019 | 60.27 | 60.52 | 57.89 | 58.15 | 934,182 | -2.38(-3.93%) |
Aug 01, 2019 | 63.09 | 63.32 | 60.24 | 60.53 | 753,338 | -2.56(-4.06%) |
Jul 31, 2019 | 63.25 | 64.87 | 62.37 | 63.09 | 664,708 | -0.09(-0.15%) |
Jul 30, 2019 | 62.21 | 63.38 | 61.59 | 63.18 | 1,259,523 | +0.35(+0.55%) |
Jul 29, 2019 | 64.32 | 64.32 | 62.33 | 62.83 | 651,529 | -1.55(-2.41%) |
Jul 26, 2019 | 63.86 | 64.56 | 62.79 | 64.38 | 568,842 | +0.54(+0.85%) |
Jul 25, 2019 | 64.42 | 64.62 | 63.16 | 63.84 | 515,299 | -0.90(-1.38%) |
Jul 24, 2019 | 64.24 | 65.31 | 64.24 | 64.74 | 849,384 | +0.36(+0.57%) |
Jul 23, 2019 | 63.57 | 64.77 | 63.49 | 64.38 | 461,264 | +1.38(+2.19%) |
Jul 22, 2019 | 62.81 | 63.93 | 62.69 | 62.99 | 443,227 | -0.91(-1.42%) |
Jul 19, 2019 | 63.56 | 64.10 | 63.17 | 63.90 | 429,925 | +0.27(+0.43%) |
Jul 18, 2019 | 63.09 | 64.17 | 63.09 | 63.63 | 411,511 | +0.09(+0.15%) |
Jul 17, 2019 | 64.77 | 64.77 | 63.44 | 63.53 | 360,043 | -1.21(-1.87%) |
Jul 16, 2019 | 63.96 | 65.72 | 63.81 | 64.75 | 603,255 | +0.56(+0.87%) |
Jul 15, 2019 | 64.36 | 64.53 | 63.62 | 64.19 | 555,491 | -0.09(-0.15%) |
Jul 12, 2019 | 62.97 | 64.58 | 62.88 | 64.28 | 760,241 | +1.63(+2.61%) |
Jul 11, 2019 | 63.70 | 63.88 | 61.66 | 62.65 | 983,480 | -1.06(-1.67%) |
Jul 10, 2019 | 63.96 | 64.51 | 63.08 | 63.71 | 829,919 | -0.07(-0.12%) |
Jul 09, 2019 | 63.52 | 63.96 | 62.89 | 63.79 | 932,515 | -0.04(-0.06%) |
Jul 08, 2019 | 64.91 | 65.19 | 63.39 | 63.82 | 1,148,017 | -1.28(-1.96%) |
Jul 05, 2019 | 63.16 | 65.36 | 62.88 | 65.10 | 658,597 | +1.48(+2.33%) |
Jul 03, 2019 | 62.55 | 63.66 | 61.88 | 63.62 | 426,926 | +1.12(+1.79%) |
Jul 02, 2019 | 64.80 | 64.80 | 62.33 | 62.50 | 1,286,542 | -2.85(-4.36%) |
Jul 01, 2019 | 60.69 | 65.88 | 60.13 | 65.35 | 2,082,122 | +0.49(+0.76%) |
Jun 28, 2019 | 65.06 | 65.64 | 64.10 | 64.85 | 1,507,094 | +0.31(+0.48%) |
Jun 27, 2019 | 62.95 | 64.73 | 62.76 | 64.54 | 975,849 | +1.51(+2.40%) |
Jun 26, 2019 | 62.13 | 63.72 | 61.88 | 63.03 | 942,823 | +1.30(+2.10%) |
Jun 25, 2019 | 61.66 | 61.99 | 60.91 | 61.73 | 645,166 | +0.08(+0.14%) |
Jun 24, 2019 | 62.01 | 62.52 | 61.51 | 61.65 | 731,169 | -0.40(-0.65%) |
Jun 21, 2019 | 60.01 | 62.94 | 59.76 | 62.05 | 1,409,627 | +1.99(+3.31%) |
Jun 20, 2019 | 59.86 | 60.09 | 58.57 | 60.06 | 979,174 | +1.53(+2.62%) |
Jun 19, 2019 | 59.77 | 60.28 | 58.51 | 58.53 | 1,211,864 | -1.61(-2.67%) |
Jun 18, 2019 | 59.97 | 60.99 | 59.48 | 60.14 | 941,113 | +1.06(+1.80%) |
Jun 17, 2019 | 59.41 | 59.51 | 58.10 | 59.07 | 883,422 | -0.46(-0.77%) |
Jun 14, 2019 | 59.60 | 59.98 | 59.16 | 59.53 | 752,744 | -0.23(-0.39%) |
Jun 13, 2019 | 58.61 | 59.78 | 58.54 | 59.76 | 547,008 | +1.78(+3.08%) |
Jun 12, 2019 | 57.88 | 58.46 | 57.29 | 57.98 | 959,168 | -0.41(-0.70%) |
Jun 11, 2019 | 59.76 | 60.56 | 58.33 | 58.39 | 1,018,395 | -0.49(-0.84%) |
Jun 10, 2019 | 59.88 | 60.44 | 58.67 | 58.89 | 711,650 | -0.37(-0.63%) |
Jun 07, 2019 | 59.39 | 59.99 | 58.25 | 59.26 | 914,903 | +0.26(+0.44%) |
Jun 06, 2019 | 59.17 | 59.30 | 57.97 | 59.00 | 1,233,526 | -0.24(-0.41%) |
Jun 05, 2019 | 59.67 | 59.67 | 57.43 | 59.24 | 1,144,428 | -0.08(-0.14%) |
Jun 04, 2019 | 56.51 | 59.37 | 56.38 | 59.32 | 955,522 | +3.74(+6.74%) |