Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 55.04 | 55.19 | 54.08 | 54.55 | 33,234 | +0.53(+0.98%) |
Aug 29, 2019 | 53.49 | 54.36 | 52.84 | 54.02 | 61,143 | +2.09(+4.02%) |
Aug 28, 2019 | 50.24 | 52.09 | 48.91 | 51.93 | 52,882 | +1.59(+3.17%) |
Aug 27, 2019 | 52.23 | 52.23 | 49.70 | 50.34 | 32,654 | -0.97(-1.90%) |
Aug 26, 2019 | 51.44 | 52.20 | 49.89 | 51.31 | 43,008 | +1.29(+2.59%) |
Aug 23, 2019 | 52.29 | 54.80 | 49.31 | 50.02 | 129,233 | -2.99(-5.65%) |
Aug 22, 2019 | 51.46 | 53.55 | 51.29 | 53.01 | 72,632 | +1.76(+3.43%) |
Aug 21, 2019 | 50.88 | 51.93 | 50.69 | 51.26 | 60,502 | +1.26(+2.51%) |
Aug 20, 2019 | 49.91 | 50.36 | 49.27 | 50.00 | 38,619 | -0.01(-0.02%) |
Aug 19, 2019 | 50.20 | 50.37 | 49.51 | 50.01 | 46,715 | +1.49(+3.08%) |
Aug 16, 2019 | 48.16 | 48.77 | 47.24 | 48.52 | 98,856 | +1.58(+3.36%) |
Aug 15, 2019 | 46.38 | 47.24 | 45.23 | 46.94 | 101,618 | +1.34(+2.94%) |
Aug 14, 2019 | 47.43 | 47.96 | 45.31 | 45.60 | 97,552 | -3.91(-7.90%) |
Aug 13, 2019 | 48.36 | 50.75 | 48.36 | 49.51 | 67,031 | +0.63(+1.30%) |
Aug 12, 2019 | 50.13 | 50.57 | 48.45 | 48.87 | 46,207 | -2.19(-4.29%) |
Aug 09, 2019 | 51.24 | 51.88 | 50.12 | 51.07 | 51,121 | -0.83(-1.60%) |
Aug 08, 2019 | 49.75 | 52.14 | 49.45 | 51.90 | 75,117 | +3.07(+6.29%) |
Aug 07, 2019 | 46.20 | 49.37 | 45.79 | 48.83 | 55,767 | +0.81(+1.69%) |
Aug 06, 2019 | 46.30 | 48.13 | 46.23 | 48.01 | 63,710 | +3.45(+7.74%) |
Aug 05, 2019 | 45.65 | 45.82 | 43.02 | 44.57 | 84,215 | -3.28(-6.85%) |
Aug 02, 2019 | 48.16 | 48.54 | 46.45 | 47.84 | 54,191 | -0.52(-1.07%) |
Aug 01, 2019 | 50.42 | 51.61 | 48.24 | 48.36 | 107,416 | -2.33(-4.60%) |
Jul 31, 2019 | 51.99 | 53.26 | 50.07 | 50.70 | 68,736 | -1.02(-1.97%) |
Jul 30, 2019 | 50.83 | 51.72 | 50.12 | 51.72 | 46,485 | +0.25(+0.48%) |
Jul 29, 2019 | 52.09 | 52.22 | 51.23 | 51.47 | 26,394 | -0.76(-1.45%) |
Jul 26, 2019 | 52.97 | 52.97 | 51.88 | 52.23 | 40,855 | -0.80(-1.51%) |
Jul 25, 2019 | 53.23 | 53.99 | 52.30 | 53.03 | 25,366 | -0.44(-0.83%) |
Jul 24, 2019 | 52.34 | 54.43 | 51.46 | 53.48 | 58,333 | +0.57(+1.07%) |
Jul 23, 2019 | 52.90 | 53.50 | 51.60 | 52.91 | 73,381 | +0.93(+1.78%) |
Jul 22, 2019 | 51.96 | 52.72 | 51.43 | 51.98 | 56,770 | +0.09(+0.18%) |
Jul 19, 2019 | 50.82 | 52.63 | 50.82 | 51.89 | 81,816 | +2.05(+4.11%) |
Jul 18, 2019 | 50.50 | 50.67 | 49.00 | 49.84 | 64,601 | -0.87(-1.71%) |
Jul 17, 2019 | 51.99 | 52.19 | 50.70 | 50.71 | 87,326 | -1.24(-2.38%) |
Jul 16, 2019 | 51.66 | 52.36 | 51.66 | 51.95 | 30,017 | +0.41(+0.79%) |
Jul 15, 2019 | 52.54 | 52.54 | 51.24 | 51.54 | 54,973 | -1.12(-2.13%) |
Jul 12, 2019 | 51.13 | 52.70 | 51.02 | 52.66 | 72,078 | +1.94(+3.82%) |
Jul 11, 2019 | 49.35 | 50.95 | 49.11 | 50.73 | 51,024 | +1.15(+2.32%) |
Jul 10, 2019 | 50.82 | 50.95 | 49.50 | 49.58 | 43,891 | -0.14(-0.28%) |
Jul 09, 2019 | 48.31 | 49.83 | 47.96 | 49.72 | 37,416 | +0.81(+1.66%) |
Jul 08, 2019 | 49.58 | 49.58 | 48.35 | 48.90 | 33,393 | -1.55(-3.07%) |
Jul 05, 2019 | 49.96 | 50.45 | 48.82 | 50.45 | 24,767 | -0.01(-0.02%) |
Jul 03, 2019 | 50.45 | 50.46 | 49.63 | 50.46 | 26,778 | +0.63(+1.27%) |
Jul 02, 2019 | 48.95 | 49.97 | 48.86 | 49.83 | 27,393 | +0.78(+1.60%) |
Jul 01, 2019 | 51.82 | 52.47 | 48.87 | 49.04 | 75,906 | -1.21(-2.41%) |
Jun 28, 2019 | 49.60 | 50.56 | 48.82 | 50.25 | 35,139 | +1.11(+2.27%) |
Jun 27, 2019 | 49.02 | 49.67 | 48.50 | 49.14 | 51,173 | -0.65(-1.31%) |
Jun 26, 2019 | 50.13 | 50.69 | 49.77 | 49.79 | 30,861 | -0.08(-0.15%) |
Jun 25, 2019 | 51.07 | 51.20 | 49.78 | 49.87 | 69,551 | -1.16(-2.26%) |
Jun 24, 2019 | 50.88 | 51.97 | 50.88 | 51.02 | 32,241 | +0.42(+0.84%) |
Jun 21, 2019 | 51.64 | 52.06 | 50.42 | 50.60 | 69,917 | -1.12(-2.17%) |
Jun 20, 2019 | 50.29 | 51.82 | 49.96 | 51.72 | 120,444 | +2.69(+5.49%) |
Jun 19, 2019 | 49.13 | 49.32 | 48.39 | 49.03 | 55,679 | +0.25(+0.52%) |
Jun 18, 2019 | 46.43 | 48.82 | 46.43 | 48.77 | 137,653 | +3.23(+7.09%) |
Jun 17, 2019 | 45.81 | 46.02 | 45.15 | 45.55 | 20,595 | +0.10(+0.23%) |
Jun 14, 2019 | 45.65 | 46.08 | 45.31 | 45.44 | 40,785 | -0.71(-1.53%) |
Jun 13, 2019 | 45.66 | 46.15 | 44.37 | 46.15 | 39,937 | +1.23(+2.73%) |
Jun 12, 2019 | 44.37 | 45.08 | 43.92 | 44.92 | 39,524 | +0.31(+0.70%) |
Jun 11, 2019 | 48.59 | 48.59 | 43.75 | 44.61 | 155,617 | -3.33(-6.95%) |
Jun 10, 2019 | 50.10 | 50.53 | 47.77 | 47.94 | 79,609 | -0.87(-1.78%) |
Jun 07, 2019 | 48.47 | 49.22 | 48.40 | 48.81 | 37,289 | +0.91(+1.89%) |
Jun 06, 2019 | 47.89 | 48.25 | 46.56 | 47.91 | 30,276 | +0.30(+0.63%) |
Jun 05, 2019 | 46.10 | 47.60 | 46.09 | 47.60 | 72,454 | +2.01(+4.41%) |
Jun 04, 2019 | 44.30 | 45.70 | 44.19 | 45.59 | 48,155 | +2.67(+6.22%) |