Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 53.80 | 54.90 | 53.61 | 54.48 | 42,674 | +0.05(+0.08%) |
Aug 29, 2019 | 54.82 | 55.05 | 54.43 | 54.43 | 53 | -1.38(-2.48%) |
Aug 28, 2019 | 57.55 | 57.55 | 55.82 | 55.82 | 26 | -1.07(-1.89%) |
Aug 27, 2019 | 56.38 | 56.89 | 56.38 | 56.89 | 52 | +0.03(+0.05%) |
Aug 26, 2019 | 57.36 | 57.36 | 56.76 | 56.86 | 129 | -1.34(-2.30%) |
Aug 23, 2019 | 55.73 | 58.20 | 55.73 | 58.20 | 1,027 | +3.27(+5.95%) |
Aug 22, 2019 | 54.59 | 55.69 | 54.59 | 54.93 | 111 | -0.16(-0.29%) |
Aug 21, 2019 | 55.30 | 55.50 | 55.09 | 55.09 | 1,134 | -1.45(-2.56%) |
Aug 20, 2019 | 56.74 | 56.83 | 56.28 | 56.54 | 702 | +0.16(+0.28%) |
Aug 19, 2019 | 56.38 | 56.47 | 55.92 | 56.38 | 2,739 | -1.12(-1.95%) |
Aug 16, 2019 | 57.50 | 57.50 | 57.50 | 57.50 | 26 | -1.48(-2.51%) |
Aug 15, 2019 | 59.26 | 59.71 | 58.80 | 58.98 | 322 | -0.18(-0.31%) |
Aug 14, 2019 | 58.88 | 59.16 | 58.88 | 59.16 | 677 | +2.96(+5.27%) |
Aug 13, 2019 | 57.29 | 57.29 | 56.00 | 56.20 | 7,611 | -1.46(-2.54%) |
Aug 12, 2019 | 57.21 | 57.66 | 57.21 | 57.66 | 310 | +1.49(+2.65%) |
Aug 09, 2019 | 56.36 | 56.36 | 55.92 | 56.18 | 210 | +0.55(+0.99%) |
Aug 08, 2019 | 56.36 | 56.36 | 55.61 | 55.62 | 1,403 | -1.98(-3.43%) |
Aug 07, 2019 | 58.50 | 59.83 | 57.60 | 57.60 | 4,797 | -0.41(-0.70%) |
Aug 06, 2019 | 59.03 | 59.41 | 57.70 | 58.01 | 37,694 | -0.91(-1.55%) |
Aug 05, 2019 | 57.51 | 59.49 | 57.51 | 58.92 | 259 | +2.81(+5.00%) |
Aug 02, 2019 | 55.54 | 56.79 | 55.54 | 56.11 | 4,744 | +1.08(+1.96%) |
Aug 01, 2019 | 52.85 | 55.03 | 52.85 | 55.03 | 35 | +1.08(+2.00%) |
Jul 31, 2019 | 52.73 | 53.95 | 52.73 | 53.95 | 54 | +1.11(+2.09%) |
Jul 30, 2019 | 52.81 | 52.85 | 52.66 | 52.85 | 105 | +0.82(+1.57%) |
Jul 29, 2019 | 52.09 | 52.16 | 52.03 | 52.03 | 131 | +0.60(+1.18%) |
Jul 26, 2019 | 52.05 | 52.05 | 51.43 | 51.43 | 421 | -0.45(-0.86%) |
Jul 25, 2019 | 51.75 | 51.87 | 51.75 | 51.87 | 26 | +0.22(+0.42%) |
Jul 24, 2019 | 51.66 | 51.66 | 51.66 | 51.66 | 1 | -0.75(-1.44%) |
Jul 23, 2019 | 52.41 | 52.41 | 52.41 | 52.41 | 0 | -0.43(-0.82%) |
Jul 22, 2019 | 52.85 | 52.89 | 52.84 | 52.84 | 441 | +0.26(+0.50%) |
Jul 19, 2019 | 52.58 | 52.58 | 52.58 | 52.58 | 0 | +0.77(+1.50%) |
Jul 18, 2019 | 51.81 | 51.81 | 51.81 | 51.81 | 5 | +0.69(+1.34%) |
Jul 17, 2019 | 51.12 | 51.12 | 51.12 | 51.12 | 0 | +0.87(+1.73%) |
Jul 16, 2019 | 50.26 | 50.26 | 50.26 | 50.26 | 0 | -0.22(-0.43%) |
Jul 15, 2019 | 50.47 | 50.47 | 50.47 | 50.47 | 28 | -0.12(-0.23%) |
Jul 12, 2019 | 50.69 | 50.69 | 50.59 | 50.59 | 79 | -0.72(-1.41%) |
Jul 11, 2019 | 51.98 | 51.98 | 51.31 | 51.31 | 37 | -0.30(-0.59%) |
Jul 10, 2019 | 51.61 | 51.61 | 51.61 | 51.61 | 4 | -0.51(-0.98%) |
Jul 09, 2019 | 52.13 | 52.13 | 52.13 | 52.13 | 9 | -0.47(-0.90%) |
Jul 08, 2019 | 52.60 | 52.60 | 52.60 | 52.60 | 0 | +0.11(+0.22%) |
Jul 05, 2019 | 52.49 | 52.49 | 52.49 | 52.49 | 26 | -0.20(-0.39%) |
Jul 03, 2019 | 52.69 | 52.69 | 52.69 | 52.69 | 26 | -0.88(-1.64%) |
Jul 02, 2019 | 53.95 | 53.95 | 53.57 | 53.57 | 115 | -0.38(-0.70%) |
Jul 01, 2019 | 53.95 | 53.95 | 53.95 | 53.95 | 0 | -0.93(-1.69%) |
Jun 28, 2019 | 54.88 | 54.88 | 54.88 | 54.88 | 26 | -0.32(-0.58%) |
Jun 27, 2019 | 55.20 | 55.20 | 55.20 | 55.20 | 0 | -0.55(-0.99%) |
Jun 26, 2019 | 55.75 | 55.75 | 55.75 | 55.75 | 1 | -0.21(-0.37%) |
Jun 25, 2019 | 55.62 | 56.34 | 55.62 | 55.96 | 301 | +1.19(+2.17%) |
Jun 24, 2019 | 54.77 | 54.77 | 54.77 | 54.77 | 0 | +0.24(+0.45%) |
Jun 21, 2019 | 54.22 | 54.52 | 54.22 | 54.52 | 26 | +0.47(+0.86%) |
Jun 20, 2019 | 54.15 | 54.15 | 54.06 | 54.06 | 32 | -0.53(-0.97%) |
Jun 19, 2019 | 55.16 | 55.16 | 54.59 | 54.59 | 172 | -0.51(-0.93%) |
Jun 18, 2019 | 54.90 | 55.10 | 54.90 | 55.10 | 31 | -0.53(-0.96%) |
Jun 17, 2019 | 55.63 | 55.63 | 55.63 | 55.63 | 3 | -0.34(-0.60%) |
Jun 14, 2019 | 55.97 | 55.97 | 55.97 | 55.97 | 0 | -0.44(-0.78%) |
Jun 13, 2019 | 56.35 | 56.41 | 56.35 | 56.41 | 32 | -0.95(-1.65%) |
Jun 12, 2019 | 57.36 | 57.36 | 57.36 | 57.36 | 0 | +0.02(+0.04%) |
Jun 11, 2019 | 57.33 | 57.33 | 57.33 | 57.33 | 4 | -0.14(-0.24%) |
Jun 10, 2019 | 57.47 | 57.47 | 57.47 | 57.47 | 1 | -0.75(-1.30%) |
Jun 07, 2019 | 58.28 | 58.32 | 58.13 | 58.23 | 212 | -1.73(-2.88%) |
Jun 06, 2019 | 59.96 | 59.96 | 59.96 | 59.96 | 0 | -0.66(-1.09%) |
Jun 05, 2019 | 60.62 | 60.62 | 60.62 | 60.62 | 0 | -0.44(-0.73%) |
Jun 04, 2019 | 61.05 | 61.06 | 61.05 | 61.06 | 102 | -3.08(-4.81%) |