Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 60.31 | 60.74 | 59.38 | 60.02 | 313,300 | +0.24(+0.40%) |
Aug 29, 2019 | 59.53 | 60.16 | 59.10 | 59.78 | 500,336 | +0.84(+1.43%) |
Aug 28, 2019 | 58.48 | 59.63 | 58.10 | 58.94 | 725,457 | +0.45(+0.77%) |
Aug 27, 2019 | 60.21 | 60.22 | 58.39 | 58.49 | 741,924 | -1.51(-2.52%) |
Aug 26, 2019 | 60.60 | 60.60 | 59.48 | 60.00 | 663,121 | +0.10(+0.17%) |
Aug 23, 2019 | 61.14 | 61.69 | 59.66 | 59.90 | 350,100 | -1.62(-2.63%) |
Aug 22, 2019 | 62.23 | 62.23 | 61.12 | 61.52 | 287,960 | -0.25(-0.40%) |
Aug 21, 2019 | 61.51 | 62.12 | 61.28 | 61.77 | 474,559 | +0.52(+0.85%) |
Aug 20, 2019 | 61.77 | 62.97 | 61.21 | 61.25 | 326,358 | -0.38(-0.62%) |
Aug 19, 2019 | 61.66 | 62.12 | 61.25 | 61.63 | 568,913 | +0.61(+1.00%) |
Aug 16, 2019 | 60.11 | 61.21 | 60.06 | 61.02 | 860,700 | +0.99(+1.65%) |
Aug 15, 2019 | 60.95 | 61.21 | 59.85 | 60.03 | 450,407 | -0.86(-1.41%) |
Aug 14, 2019 | 61.74 | 62.09 | 60.70 | 60.89 | 340,382 | -1.61(-2.58%) |
Aug 13, 2019 | 61.78 | 62.95 | 61.49 | 62.50 | 389,958 | +0.59(+0.95%) |
Aug 12, 2019 | 62.22 | 62.74 | 61.61 | 61.91 | 253,457 | -0.89(-1.42%) |
Aug 09, 2019 | 62.71 | 63.19 | 62.54 | 62.80 | 220,200 | +0.00(+0.00%) |
Aug 08, 2019 | 62.18 | 63.38 | 62.00 | 62.80 | 500,646 | +1.02(+1.65%) |
Aug 07, 2019 | 61.33 | 61.99 | 60.45 | 61.78 | 350,992 | -0.03(-0.05%) |
Aug 06, 2019 | 61.28 | 62.09 | 60.89 | 61.81 | 347,019 | +0.63(+1.03%) |
Aug 05, 2019 | 61.43 | 61.88 | 60.71 | 61.18 | 365,726 | -1.20(-1.92%) |
Aug 02, 2019 | 63.14 | 63.57 | 62.03 | 62.38 | 265,900 | -1.04(-1.64%) |
Aug 01, 2019 | 63.25 | 64.27 | 62.92 | 63.42 | 353,044 | +0.03(+0.05%) |
Jul 31, 2019 | 64.77 | 65.09 | 62.94 | 63.39 | 399,865 | -1.20(-1.86%) |
Jul 30, 2019 | 63.49 | 64.69 | 63.30 | 64.59 | 425,212 | +1.08(+1.70%) |
Jul 29, 2019 | 62.91 | 63.58 | 62.73 | 63.51 | 331,489 | +0.24(+0.38%) |
Jul 26, 2019 | 62.97 | 63.92 | 62.78 | 63.27 | 431,300 | +1.13(+1.82%) |
Jul 25, 2019 | 64.07 | 64.07 | 62.08 | 62.14 | 565,395 | -1.08(-1.71%) |
Jul 24, 2019 | 57.50 | 63.73 | 57.05 | 63.22 | 1,274,399 | +7.74(+13.95%) |
Jul 23, 2019 | 54.69 | 55.60 | 54.40 | 55.48 | 442,736 | +0.82(+1.50%) |
Jul 22, 2019 | 54.69 | 55.07 | 54.15 | 54.66 | 345,254 | +0.23(+0.42%) |
Jul 19, 2019 | 54.80 | 55.50 | 52.01 | 54.43 | 366,000 | -0.42(-0.77%) |
Jul 18, 2019 | 53.98 | 54.85 | 53.46 | 54.85 | 400,127 | +0.91(+1.69%) |
Jul 17, 2019 | 53.51 | 54.17 | 53.34 | 53.94 | 257,715 | +0.65(+1.22%) |
Jul 16, 2019 | 53.94 | 53.98 | 53.06 | 53.29 | 398,315 | -0.51(-0.95%) |
Jul 15, 2019 | 54.25 | 54.38 | 53.73 | 53.80 | 331,513 | -0.43(-0.79%) |
Jul 12, 2019 | 54.73 | 54.75 | 54.01 | 54.23 | 240,700 | -0.51(-0.93%) |
Jul 11, 2019 | 54.69 | 54.84 | 53.95 | 54.74 | 201,802 | +0.10(+0.18%) |
Jul 10, 2019 | 54.26 | 54.78 | 54.07 | 54.64 | 228,546 | +0.60(+1.11%) |
Jul 09, 2019 | 54.12 | 54.31 | 53.64 | 54.04 | 379,940 | -0.17(-0.31%) |
Jul 08, 2019 | 54.70 | 54.70 | 54.00 | 54.21 | 262,194 | -0.69(-1.26%) |
Jul 05, 2019 | 54.76 | 55.37 | 54.37 | 54.90 | 254,000 | -0.18(-0.33%) |
Jul 03, 2019 | 54.29 | 55.21 | 54.07 | 55.08 | 549,200 | +0.82(+1.51%) |
Jul 02, 2019 | 55.00 | 55.18 | 53.88 | 54.26 | 440,769 | -1.16(-2.09%) |
Jul 01, 2019 | 56.49 | 56.71 | 54.77 | 55.42 | 741,195 | -0.43(-0.77%) |
Jun 28, 2019 | 54.54 | 56.02 | 54.07 | 55.85 | 1,687,300 | +1.48(+2.72%) |
Jun 27, 2019 | 52.97 | 54.44 | 52.97 | 54.37 | 496,513 | +1.52(+2.88%) |
Jun 26, 2019 | 54.09 | 54.60 | 52.79 | 52.85 | 454,000 | -1.19(-2.20%) |
Jun 25, 2019 | 53.36 | 54.64 | 52.97 | 54.04 | 831,676 | +0.80(+1.50%) |
Jun 24, 2019 | 53.20 | 53.63 | 52.83 | 53.24 | 377,357 | -0.05(-0.09%) |
Jun 21, 2019 | 53.26 | 53.38 | 52.54 | 53.29 | 412,500 | +0.18(+0.34%) |
Jun 20, 2019 | 53.19 | 53.33 | 52.64 | 53.11 | 381,445 | +0.38(+0.72%) |
Jun 19, 2019 | 51.89 | 52.82 | 51.48 | 52.73 | 204,945 | +0.85(+1.64%) |
Jun 18, 2019 | 51.26 | 52.03 | 51.03 | 51.88 | 433,366 | +0.72(+1.41%) |
Jun 17, 2019 | 51.00 | 51.26 | 50.43 | 51.16 | 189,123 | +0.28(+0.55%) |
Jun 14, 2019 | 51.05 | 51.34 | 50.74 | 50.88 | 313,600 | -0.22(-0.43%) |
Jun 13, 2019 | 50.66 | 51.22 | 50.11 | 51.10 | 347,737 | +0.50(+0.99%) |
Jun 12, 2019 | 49.73 | 50.70 | 49.46 | 50.60 | 352,748 | +0.89(+1.79%) |
Jun 11, 2019 | 50.36 | 50.36 | 49.23 | 49.71 | 312,620 | -0.28(-0.56%) |
Jun 10, 2019 | 49.46 | 50.03 | 49.26 | 49.99 | 551,410 | +0.76(+1.54%) |
Jun 07, 2019 | 49.48 | 49.83 | 49.16 | 49.23 | 288,500 | +0.06(+0.12%) |
Jun 06, 2019 | 48.29 | 49.34 | 48.12 | 49.17 | 505,196 | +0.92(+1.91%) |
Jun 05, 2019 | 47.96 | 48.33 | 47.63 | 48.25 | 676,953 | +0.43(+0.90%) |
Jun 04, 2019 | 46.96 | 47.85 | 46.62 | 47.82 | 269,477 | +1.35(+2.91%) |