Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 50.32 | 50.32 | 50.08 | 50.22 | 2,736 | +0.12(+0.23%) |
Aug 29, 2019 | 50.07 | 50.22 | 50.07 | 50.10 | 2,011 | +0.38(+0.77%) |
Aug 28, 2019 | 49.56 | 49.82 | 49.43 | 49.72 | 8,971 | +0.01(+0.02%) |
Aug 27, 2019 | 50.43 | 50.43 | 49.65 | 49.71 | 6,184 | -0.41(-0.81%) |
Aug 26, 2019 | 50.54 | 50.54 | 50.05 | 50.12 | 11,388 | -0.08(-0.16%) |
Aug 23, 2019 | 51.13 | 51.13 | 50.05 | 50.20 | 11,856 | -0.76(-1.49%) |
Aug 22, 2019 | 52.06 | 52.25 | 50.87 | 50.96 | 13,270 | -1.22(-2.33%) |
Aug 21, 2019 | 52.63 | 52.63 | 52.12 | 52.18 | 15,594 | -0.12(-0.22%) |
Aug 20, 2019 | 51.98 | 52.42 | 51.98 | 52.29 | 48,922 | +0.11(+0.20%) |
Aug 19, 2019 | 52.30 | 52.30 | 51.91 | 52.19 | 10,961 | +0.39(+0.74%) |
Aug 16, 2019 | 51.39 | 51.80 | 51.39 | 51.80 | 4,458 | +0.64(+1.26%) |
Aug 15, 2019 | 50.62 | 51.23 | 50.57 | 51.16 | 5,488 | +0.41(+0.81%) |
Aug 14, 2019 | 51.07 | 51.37 | 50.56 | 50.75 | 9,459 | -0.86(-1.67%) |
Aug 13, 2019 | 51.41 | 51.78 | 51.41 | 51.61 | 8,592 | +0.56(+1.10%) |
Aug 12, 2019 | 50.95 | 51.19 | 50.73 | 51.05 | 4,090 | -0.11(-0.22%) |
Aug 09, 2019 | 51.53 | 51.53 | 51.03 | 51.16 | 3,344 | -0.58(-1.13%) |
Aug 08, 2019 | 50.58 | 51.77 | 50.58 | 51.74 | 5,495 | +1.35(+2.69%) |
Aug 07, 2019 | 50.23 | 50.42 | 49.88 | 50.39 | 22,808 | -0.45(-0.89%) |
Aug 06, 2019 | 51.02 | 51.75 | 50.67 | 50.84 | 6,371 | -0.15(-0.29%) |
Aug 05, 2019 | 51.40 | 51.70 | 50.81 | 50.99 | 4,181 | -1.30(-2.48%) |
Aug 02, 2019 | 52.77 | 52.77 | 52.15 | 52.29 | 4,661 | -0.75(-1.42%) |
Aug 01, 2019 | 52.64 | 53.47 | 52.64 | 53.04 | 6,417 | +0.40(+0.76%) |
Jul 31, 2019 | 53.34 | 53.35 | 52.50 | 52.64 | 3,613 | -1.00(-1.86%) |
Jul 30, 2019 | 53.85 | 53.93 | 53.63 | 53.63 | 4,040 | -0.48(-0.88%) |
Jul 29, 2019 | 54.28 | 54.28 | 53.72 | 54.11 | 2,973 | -0.11(-0.20%) |
Jul 26, 2019 | 54.14 | 54.39 | 54.14 | 54.22 | 1,621 | -0.08(-0.14%) |
Jul 25, 2019 | 54.53 | 54.66 | 54.30 | 54.30 | 14,825 | -0.07(-0.12%) |
Jul 24, 2019 | 53.89 | 54.39 | 53.89 | 54.36 | 5,055 | +0.17(+0.31%) |
Jul 23, 2019 | 53.85 | 54.35 | 53.83 | 54.19 | 3,193 | +0.18(+0.34%) |
Jul 22, 2019 | 53.54 | 54.01 | 53.36 | 54.01 | 4,439 | +0.62(+1.16%) |
Jul 19, 2019 | 53.87 | 53.90 | 53.37 | 53.39 | 3,344 | -0.30(-0.55%) |
Jul 18, 2019 | 53.78 | 53.95 | 53.39 | 53.69 | 5,272 | -0.16(-0.29%) |
Jul 17, 2019 | 54.03 | 54.12 | 53.81 | 53.84 | 8,738 | -0.04(-0.07%) |
Jul 16, 2019 | 54.35 | 54.35 | 53.86 | 53.88 | 4,703 | -0.33(-0.61%) |
Jul 15, 2019 | 53.68 | 54.23 | 53.68 | 54.21 | 4,812 | +0.44(+0.81%) |
Jul 12, 2019 | 54.04 | 54.04 | 53.73 | 53.77 | 3,648 | -0.24(-0.44%) |
Jul 11, 2019 | 54.57 | 54.57 | 53.92 | 54.01 | 6,904 | -0.66(-1.21%) |
Jul 10, 2019 | 54.88 | 54.88 | 54.47 | 54.67 | 3,543 | +0.11(+0.20%) |
Jul 09, 2019 | 53.71 | 54.56 | 53.56 | 54.56 | 3,189 | +1.00(+1.86%) |
Jul 08, 2019 | 54.12 | 54.12 | 53.48 | 53.56 | 2,032 | -0.54(-0.99%) |
Jul 05, 2019 | 54.33 | 54.36 | 53.90 | 54.10 | 2,432 | -0.21(-0.38%) |
Jul 03, 2019 | 54.49 | 54.49 | 54.13 | 54.31 | 3,344 | -0.04(-0.08%) |
Jul 02, 2019 | 53.79 | 54.35 | 53.79 | 54.35 | 5,208 | +0.26(+0.48%) |
Jul 01, 2019 | 54.18 | 54.33 | 53.78 | 54.09 | 6,659 | +0.06(+0.12%) |
Jun 28, 2019 | 53.94 | 54.03 | 53.62 | 54.03 | 34,352 | +0.14(+0.26%) |
Jun 27, 2019 | 53.63 | 54.13 | 53.63 | 53.89 | 1,313 | +0.23(+0.43%) |
Jun 26, 2019 | 53.22 | 53.74 | 53.22 | 53.66 | 6,302 | +0.66(+1.24%) |
Jun 25, 2019 | 54.12 | 54.12 | 52.97 | 53.00 | 5,933 | -0.81(-1.50%) |
Jun 24, 2019 | 53.59 | 53.88 | 53.59 | 53.80 | 2,291 | +0.19(+0.35%) |
Jun 21, 2019 | 54.06 | 54.26 | 53.61 | 53.61 | 2,837 | -0.32(-0.59%) |
Jun 20, 2019 | 54.46 | 54.72 | 53.77 | 53.93 | 13,500 | -0.15(-0.28%) |
Jun 19, 2019 | 53.82 | 54.13 | 53.76 | 54.08 | 4,900 | +0.37(+0.68%) |
Jun 18, 2019 | 53.89 | 54.02 | 53.67 | 53.71 | 7,776 | +0.42(+0.80%) |
Jun 17, 2019 | 52.47 | 53.29 | 52.47 | 53.29 | 2,233 | +0.72(+1.37%) |
Jun 14, 2019 | 52.82 | 52.91 | 52.57 | 52.57 | 4,864 | -0.47(-0.88%) |
Jun 13, 2019 | 53.29 | 53.47 | 52.99 | 53.03 | 9,451 | -0.11(-0.22%) |
Jun 12, 2019 | 53.19 | 53.19 | 52.69 | 53.15 | 4,408 | +0.02(+0.04%) |
Jun 11, 2019 | 52.98 | 53.29 | 52.75 | 53.13 | 3,890 | +0.60(+1.14%) |
Jun 10, 2019 | 52.36 | 53.15 | 52.31 | 52.53 | 10,919 | +0.89(+1.72%) |
Jun 07, 2019 | 51.32 | 51.81 | 51.32 | 51.64 | 9,424 | +0.71(+1.40%) |
Jun 06, 2019 | 50.87 | 50.96 | 50.79 | 50.93 | 9,732 | +0.71(+1.42%) |
Jun 05, 2019 | 50.30 | 50.33 | 49.73 | 50.22 | 1,631 | +0.21(+0.42%) |
Jun 04, 2019 | 49.58 | 50.00 | 49.44 | 50.00 | 2,291 | +0.63(+1.27%) |