Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 56.50 | 56.99 | 55.45 | 56.39 | 98,800 | +0.11(+0.20%) |
Aug 29, 2019 | 56.19 | 56.89 | 54.77 | 56.28 | 113,625 | +0.81(+1.46%) |
Aug 28, 2019 | 55.59 | 56.85 | 54.91 | 55.47 | 101,396 | -0.08(-0.14%) |
Aug 27, 2019 | 57.39 | 57.39 | 54.86 | 55.55 | 142,407 | -1.44(-2.53%) |
Aug 26, 2019 | 56.61 | 57.13 | 55.69 | 56.99 | 107,824 | +1.07(+1.91%) |
Aug 23, 2019 | 58.42 | 58.69 | 55.63 | 55.92 | 150,900 | -2.30(-3.95%) |
Aug 22, 2019 | 59.27 | 59.27 | 57.19 | 58.22 | 123,000 | -0.79(-1.34%) |
Aug 21, 2019 | 58.83 | 59.20 | 58.11 | 59.01 | 108,680 | +0.86(+1.48%) |
Aug 20, 2019 | 58.33 | 59.80 | 57.94 | 58.15 | 141,026 | -0.78(-1.32%) |
Aug 19, 2019 | 58.79 | 60.00 | 58.41 | 58.93 | 136,061 | +0.87(+1.50%) |
Aug 16, 2019 | 56.99 | 58.06 | 56.21 | 58.06 | 215,900 | +1.60(+2.83%) |
Aug 15, 2019 | 56.58 | 58.17 | 55.99 | 56.46 | 123,323 | +0.28(+0.50%) |
Aug 14, 2019 | 56.85 | 57.94 | 55.88 | 56.18 | 123,164 | -1.53(-2.65%) |
Aug 13, 2019 | 56.70 | 58.19 | 56.05 | 57.71 | 118,512 | +0.88(+1.55%) |
Aug 12, 2019 | 57.40 | 57.49 | 55.89 | 56.83 | 112,475 | -0.16(-0.28%) |
Aug 09, 2019 | 56.12 | 57.68 | 54.55 | 56.99 | 202,200 | +0.06(+0.11%) |
Aug 08, 2019 | 50.00 | 58.77 | 50.00 | 56.93 | 201,346 | +1.84(+3.34%) |
Aug 07, 2019 | 53.12 | 56.21 | 52.07 | 55.09 | 154,707 | +1.46(+2.72%) |
Aug 06, 2019 | 53.94 | 53.94 | 52.21 | 53.63 | 143,035 | +0.38(+0.71%) |
Aug 05, 2019 | 52.67 | 54.02 | 52.36 | 53.25 | 205,689 | -0.26(-0.49%) |
Aug 02, 2019 | 53.19 | 54.21 | 52.84 | 53.51 | 116,100 | -0.08(-0.15%) |
Aug 01, 2019 | 54.80 | 55.50 | 52.82 | 53.59 | 118,978 | -1.27(-2.31%) |
Jul 31, 2019 | 56.29 | 56.63 | 54.50 | 54.86 | 176,562 | -1.59(-2.82%) |
Jul 30, 2019 | 55.15 | 56.57 | 55.06 | 56.45 | 89,407 | +0.97(+1.75%) |
Jul 29, 2019 | 55.78 | 56.46 | 54.63 | 55.48 | 107,469 | -0.02(-0.04%) |
Jul 26, 2019 | 55.36 | 56.08 | 54.27 | 55.50 | 120,300 | +0.44(+0.80%) |
Jul 25, 2019 | 56.78 | 56.96 | 54.97 | 55.06 | 134,115 | -1.90(-3.34%) |
Jul 24, 2019 | 54.50 | 57.25 | 53.54 | 56.96 | 135,635 | +2.54(+4.67%) |
Jul 23, 2019 | 54.79 | 55.50 | 54.10 | 54.42 | 93,054 | -0.20(-0.37%) |
Jul 22, 2019 | 54.17 | 54.91 | 53.67 | 54.62 | 119,070 | +0.77(+1.43%) |
Jul 19, 2019 | 54.62 | 54.70 | 52.74 | 53.85 | 139,700 | -0.81(-1.48%) |
Jul 18, 2019 | 54.62 | 55.50 | 54.07 | 54.66 | 112,921 | +0.23(+0.42%) |
Jul 17, 2019 | 54.53 | 54.81 | 53.52 | 54.43 | 104,907 | +0.01(+0.02%) |
Jul 16, 2019 | 54.92 | 55.48 | 53.90 | 54.42 | 90,050 | -0.53(-0.96%) |
Jul 15, 2019 | 54.23 | 55.12 | 53.45 | 54.95 | 89,655 | +0.75(+1.38%) |
Jul 12, 2019 | 53.49 | 55.66 | 52.67 | 54.20 | 135,500 | +0.31(+0.58%) |
Jul 11, 2019 | 56.88 | 57.06 | 53.60 | 53.89 | 219,047 | -2.69(-4.75%) |
Jul 10, 2019 | 57.56 | 58.02 | 56.07 | 56.58 | 130,042 | -0.93(-1.62%) |
Jul 09, 2019 | 55.37 | 57.65 | 55.37 | 57.51 | 93,989 | +3.60(+6.68%) |
Jul 08, 2019 | 56.14 | 56.56 | 53.91 | 53.91 | 130,792 | -2.51(-4.45%) |
Jul 05, 2019 | 57.10 | 58.06 | 56.19 | 56.42 | 125,300 | -1.22(-2.12%) |
Jul 03, 2019 | 56.29 | 57.82 | 55.41 | 57.64 | 76,600 | +1.78(+3.19%) |
Jul 02, 2019 | 56.75 | 56.90 | 55.45 | 55.86 | 92,173 | -0.79(-1.39%) |
Jul 01, 2019 | 56.49 | 57.00 | 55.21 | 56.65 | 192,144 | +0.97(+1.74%) |
Jun 28, 2019 | 55.40 | 55.89 | 54.04 | 55.68 | 278,600 | +0.68(+1.24%) |
Jun 27, 2019 | 53.14 | 55.68 | 53.14 | 55.00 | 166,313 | +2.00(+3.77%) |
Jun 26, 2019 | 52.75 | 53.34 | 51.94 | 53.00 | 119,950 | +0.39(+0.74%) |
Jun 25, 2019 | 53.38 | 53.73 | 52.43 | 52.61 | 137,616 | -0.71(-1.33%) |
Jun 24, 2019 | 55.07 | 55.20 | 53.31 | 53.32 | 138,018 | -2.00(-3.62%) |
Jun 21, 2019 | 54.88 | 55.61 | 53.68 | 55.32 | 304,900 | +0.16(+0.29%) |
Jun 20, 2019 | 54.60 | 55.77 | 54.42 | 55.16 | 116,223 | +1.09(+2.02%) |
Jun 19, 2019 | 53.52 | 54.12 | 52.87 | 54.07 | 97,859 | +0.34(+0.63%) |
Jun 18, 2019 | 53.35 | 54.77 | 52.97 | 53.73 | 96,910 | +0.81(+1.53%) |
Jun 17, 2019 | 52.38 | 53.00 | 51.68 | 52.92 | 179,805 | +0.93(+1.79%) |
Jun 14, 2019 | 51.53 | 52.33 | 51.07 | 51.99 | 106,000 | +0.31(+0.60%) |
Jun 13, 2019 | 51.22 | 51.76 | 50.70 | 51.68 | 105,165 | +0.65(+1.27%) |
Jun 12, 2019 | 49.53 | 51.10 | 49.23 | 51.03 | 101,828 | +1.46(+2.95%) |
Jun 11, 2019 | 51.12 | 51.78 | 49.21 | 49.57 | 105,627 | -1.22(-2.40%) |
Jun 10, 2019 | 52.65 | 53.20 | 50.64 | 50.79 | 94,940 | -1.60(-3.05%) |
Jun 07, 2019 | 51.43 | 52.73 | 51.08 | 52.39 | 162,900 | +1.13(+2.20%) |
Jun 06, 2019 | 52.52 | 53.34 | 50.53 | 51.26 | 111,935 | -1.25(-2.38%) |
Jun 05, 2019 | 54.06 | 54.06 | 52.41 | 52.51 | 93,065 | -1.26(-2.34%) |
Jun 04, 2019 | 52.38 | 54.64 | 52.38 | 53.77 | 409,486 | +2.01(+3.88%) |