Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 61.13 | 61.57 | 61.02 | 61.41 | 246,779 | +0.24(+0.39%) |
Aug 29, 2019 | 60.84 | 61.29 | 60.55 | 61.17 | 202,672 | +0.55(+0.91%) |
Aug 28, 2019 | 60.46 | 60.96 | 60.27 | 60.62 | 260,328 | +0.16(+0.26%) |
Aug 27, 2019 | 60.57 | 60.97 | 60.41 | 60.46 | 389,614 | +0.20(+0.33%) |
Aug 26, 2019 | 59.99 | 60.32 | 59.81 | 60.27 | 302,985 | +0.74(+1.24%) |
Aug 23, 2019 | 58.98 | 59.96 | 58.89 | 59.53 | 481,153 | +0.39(+0.65%) |
Aug 22, 2019 | 59.21 | 59.76 | 59.02 | 59.14 | 277,030 | -0.07(-0.12%) |
Aug 21, 2019 | 59.45 | 59.71 | 58.89 | 59.21 | 194,930 | -0.02(-0.03%) |
Aug 20, 2019 | 60.18 | 60.18 | 59.02 | 59.23 | 254,004 | -0.83(-1.38%) |
Aug 19, 2019 | 59.63 | 60.14 | 59.15 | 60.06 | 360,360 | +0.64(+1.08%) |
Aug 16, 2019 | 59.05 | 59.59 | 58.98 | 59.42 | 221,846 | +0.46(+0.78%) |
Aug 15, 2019 | 58.15 | 59.03 | 58.03 | 58.96 | 298,420 | +0.90(+1.56%) |
Aug 14, 2019 | 58.09 | 58.42 | 57.81 | 58.05 | 249,475 | -0.18(-0.31%) |
Aug 13, 2019 | 58.19 | 58.61 | 57.95 | 58.24 | 299,432 | +0.15(+0.25%) |
Aug 12, 2019 | 58.20 | 58.52 | 57.76 | 58.09 | 175,078 | +0.02(+0.04%) |
Aug 09, 2019 | 57.93 | 58.39 | 57.54 | 58.06 | 1,167,124 | +0.04(+0.07%) |
Aug 08, 2019 | 56.91 | 58.44 | 56.65 | 58.02 | 475,502 | +1.21(+2.13%) |
Aug 07, 2019 | 55.77 | 57.20 | 55.59 | 56.81 | 464,778 | +0.97(+1.74%) |
Aug 06, 2019 | 55.28 | 56.32 | 55.28 | 55.84 | 284,978 | +0.52(+0.94%) |
Aug 05, 2019 | 54.99 | 55.95 | 54.69 | 55.33 | 720,180 | +0.21(+0.39%) |
Aug 02, 2019 | 54.83 | 55.33 | 54.73 | 55.11 | 271,712 | +0.26(+0.48%) |
Aug 01, 2019 | 55.00 | 55.50 | 54.77 | 54.85 | 194,373 | -0.12(-0.21%) |
Jul 31, 2019 | 55.39 | 55.85 | 54.93 | 54.96 | 288,252 | -0.43(-0.77%) |
Jul 30, 2019 | 55.11 | 55.88 | 54.89 | 55.39 | 209,065 | +0.19(+0.34%) |
Jul 29, 2019 | 55.24 | 55.56 | 54.96 | 55.20 | 217,213 | -0.07(-0.13%) |
Jul 26, 2019 | 54.21 | 55.40 | 54.21 | 55.28 | 465,463 | +1.20(+2.22%) |
Jul 25, 2019 | 54.69 | 54.89 | 53.98 | 54.08 | 370,175 | -0.81(-1.48%) |
Jul 24, 2019 | 54.81 | 55.33 | 54.34 | 54.89 | 359,689 | +0.22(+0.41%) |
Jul 23, 2019 | 51.76 | 54.93 | 51.60 | 54.67 | 719,859 | +3.02(+5.84%) |
Jul 22, 2019 | 52.19 | 52.19 | 51.45 | 51.65 | 375,573 | -0.28(-0.54%) |
Jul 19, 2019 | 53.22 | 53.36 | 51.90 | 51.93 | 313,430 | -1.46(-2.73%) |
Jul 18, 2019 | 53.01 | 53.62 | 52.55 | 53.38 | 190,544 | +0.15(+0.28%) |
Jul 17, 2019 | 53.53 | 53.79 | 52.83 | 53.24 | 315,787 | -0.06(-0.11%) |
Jul 16, 2019 | 53.70 | 53.83 | 53.27 | 53.29 | 231,386 | -0.68(-1.26%) |
Jul 15, 2019 | 53.89 | 54.40 | 53.51 | 53.98 | 179,236 | +0.21(+0.38%) |
Jul 12, 2019 | 53.90 | 54.11 | 53.64 | 53.77 | 207,615 | -0.14(-0.26%) |
Jul 11, 2019 | 54.31 | 54.40 | 53.59 | 53.91 | 240,288 | -0.45(-0.83%) |
Jul 10, 2019 | 54.39 | 54.42 | 53.78 | 54.36 | 261,384 | +0.21(+0.39%) |
Jul 09, 2019 | 53.73 | 54.21 | 53.56 | 54.15 | 304,973 | +0.40(+0.75%) |
Jul 08, 2019 | 53.56 | 53.92 | 53.31 | 53.75 | 223,925 | +0.14(+0.26%) |
Jul 05, 2019 | 53.43 | 53.69 | 52.64 | 53.61 | 161,154 | -0.29(-0.53%) |
Jul 03, 2019 | 53.36 | 54.23 | 53.36 | 53.89 | 90,854 | +0.62(+1.16%) |
Jul 02, 2019 | 52.11 | 53.35 | 52.11 | 53.28 | 246,691 | +1.25(+2.40%) |
Jul 01, 2019 | 52.87 | 52.87 | 51.49 | 52.03 | 400,651 | -0.63(-1.20%) |
Jun 28, 2019 | 52.49 | 53.19 | 52.40 | 52.66 | 1,231,708 | +0.18(+0.34%) |
Jun 27, 2019 | 52.17 | 52.93 | 52.00 | 52.48 | 393,388 | +0.65(+1.25%) |
Jun 26, 2019 | 53.48 | 53.48 | 51.66 | 51.83 | 286,831 | -1.62(-3.03%) |
Jun 25, 2019 | 53.87 | 54.45 | 53.40 | 53.45 | 274,234 | -0.32(-0.59%) |
Jun 24, 2019 | 54.68 | 54.68 | 53.70 | 53.77 | 354,843 | -0.64(-1.17%) |
Jun 21, 2019 | 55.08 | 55.41 | 54.10 | 54.41 | 711,933 | -1.19(-2.14%) |
Jun 20, 2019 | 55.96 | 56.11 | 55.44 | 55.60 | 426,051 | -0.20(-0.35%) |
Jun 19, 2019 | 55.41 | 55.82 | 54.76 | 55.79 | 244,595 | +0.17(+0.31%) |
Jun 18, 2019 | 55.89 | 56.07 | 55.33 | 55.62 | 351,311 | -0.02(-0.04%) |
Jun 17, 2019 | 55.26 | 55.82 | 55.26 | 55.64 | 300,554 | +0.53(+0.96%) |
Jun 14, 2019 | 54.59 | 55.44 | 54.15 | 55.11 | 356,641 | +0.36(+0.65%) |
Jun 13, 2019 | 54.62 | 54.81 | 54.19 | 54.76 | 287,973 | +0.17(+0.31%) |
Jun 12, 2019 | 54.28 | 54.92 | 54.12 | 54.59 | 247,357 | +0.45(+0.83%) |
Jun 11, 2019 | 54.23 | 54.35 | 53.88 | 54.14 | 269,356 | +0.07(+0.12%) |
Jun 10, 2019 | 53.89 | 54.15 | 53.25 | 54.07 | 321,907 | +0.11(+0.21%) |
Jun 07, 2019 | 54.28 | 54.74 | 53.88 | 53.96 | 263,124 | +0.02(+0.05%) |
Jun 06, 2019 | 54.53 | 54.59 | 53.41 | 53.93 | 262,805 | -0.60(-1.11%) |
Jun 05, 2019 | 53.00 | 54.55 | 52.90 | 54.54 | 567,840 | +1.80(+3.41%) |
Jun 04, 2019 | 54.20 | 54.29 | 52.44 | 52.74 | 413,840 | -1.68(-3.08%) |