Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 58.46 | 58.73 | 58.07 | 58.18 | 1,967,231 | +0.17(+0.30%) |
Aug 29, 2019 | 57.84 | 58.11 | 57.25 | 58.01 | 1,316,011 | +0.92(+1.61%) |
Aug 28, 2019 | 56.20 | 57.12 | 56.10 | 57.09 | 1,823,867 | +0.50(+0.88%) |
Aug 27, 2019 | 57.16 | 57.47 | 56.49 | 56.59 | 1,445,146 | -0.09(-0.16%) |
Aug 26, 2019 | 56.58 | 56.70 | 55.63 | 56.68 | 2,443,635 | +0.63(+1.13%) |
Aug 23, 2019 | 56.84 | 57.42 | 55.77 | 56.05 | 2,004,830 | -1.13(-1.98%) |
Aug 22, 2019 | 57.91 | 58.09 | 57.15 | 57.18 | 1,413,834 | -0.41(-0.71%) |
Aug 21, 2019 | 58.10 | 58.16 | 57.46 | 57.59 | 1,611,976 | +0.20(+0.34%) |
Aug 20, 2019 | 57.28 | 57.73 | 56.84 | 57.39 | 2,196,657 | -0.06(-0.10%) |
Aug 19, 2019 | 57.31 | 57.71 | 57.07 | 57.45 | 1,318,778 | +0.94(+1.67%) |
Aug 16, 2019 | 55.71 | 56.74 | 55.57 | 56.51 | 2,934,115 | +1.31(+2.38%) |
Aug 15, 2019 | 55.35 | 55.45 | 54.66 | 55.20 | 1,650,944 | +0.00(+0.00%) |
Aug 14, 2019 | 56.46 | 56.61 | 54.92 | 55.20 | 2,739,631 | -2.20(-3.83%) |
Aug 13, 2019 | 56.84 | 58.36 | 56.48 | 57.39 | 1,412,796 | +0.80(+1.41%) |
Aug 12, 2019 | 57.35 | 57.58 | 56.59 | 56.60 | 1,412,769 | -1.20(-2.07%) |
Aug 09, 2019 | 58.74 | 58.75 | 57.58 | 57.79 | 1,613,257 | -1.10(-1.87%) |
Aug 08, 2019 | 58.67 | 59.06 | 58.31 | 58.89 | 1,785,616 | +0.57(+0.98%) |
Aug 07, 2019 | 57.69 | 58.36 | 57.10 | 58.32 | 2,369,429 | -0.23(-0.39%) |
Aug 06, 2019 | 57.98 | 58.61 | 57.38 | 58.55 | 2,410,996 | +0.83(+1.43%) |
Aug 05, 2019 | 58.08 | 58.64 | 57.49 | 57.72 | 3,046,219 | -2.65(-4.39%) |
Aug 02, 2019 | 60.42 | 60.50 | 58.90 | 60.37 | 2,565,719 | -0.09(-0.15%) |
Aug 01, 2019 | 62.20 | 62.33 | 60.03 | 60.46 | 2,433,632 | -1.89(-3.02%) |
Jul 31, 2019 | 62.84 | 63.02 | 61.75 | 62.34 | 2,566,937 | -0.61(-0.98%) |
Jul 30, 2019 | 62.61 | 62.97 | 62.30 | 62.96 | 2,247,254 | -0.02(-0.04%) |
Jul 29, 2019 | 64.09 | 64.22 | 62.47 | 62.98 | 3,708,724 | -1.33(-2.07%) |
Jul 26, 2019 | 60.82 | 65.18 | 60.82 | 64.31 | 6,372,275 | -2.75(-4.10%) |
Jul 25, 2019 | 67.46 | 67.64 | 66.75 | 67.06 | 2,014,458 | -0.37(-0.55%) |
Jul 24, 2019 | 66.50 | 67.87 | 66.34 | 67.43 | 1,600,403 | +0.67(+1.01%) |
Jul 23, 2019 | 65.16 | 66.92 | 65.16 | 66.75 | 2,221,301 | +2.00(+3.09%) |
Jul 22, 2019 | 64.27 | 64.92 | 64.27 | 64.75 | 1,847,063 | +0.39(+0.61%) |
Jul 19, 2019 | 65.10 | 65.36 | 64.32 | 64.36 | 3,496,102 | -0.48(-0.75%) |
Jul 18, 2019 | 65.19 | 65.53 | 64.55 | 64.84 | 2,292,862 | -0.49(-0.75%) |
Jul 17, 2019 | 66.61 | 66.77 | 65.26 | 65.34 | 1,426,258 | -1.40(-2.10%) |
Jul 16, 2019 | 66.16 | 66.87 | 66.07 | 66.74 | 1,167,165 | +0.54(+0.82%) |
Jul 15, 2019 | 66.73 | 66.76 | 65.89 | 66.20 | 937,910 | -0.46(-0.69%) |
Jul 12, 2019 | 65.79 | 66.67 | 65.79 | 66.66 | 1,039,315 | +1.32(+2.02%) |
Jul 11, 2019 | 65.08 | 65.43 | 64.84 | 65.34 | 1,944,514 | +0.25(+0.39%) |
Jul 10, 2019 | 65.90 | 66.42 | 65.03 | 65.08 | 1,334,520 | -0.72(-1.10%) |
Jul 09, 2019 | 65.78 | 65.98 | 65.52 | 65.80 | 1,712,238 | -0.15(-0.22%) |
Jul 08, 2019 | 66.22 | 66.63 | 65.71 | 65.95 | 1,349,291 | -0.43(-0.65%) |
Jul 05, 2019 | 67.07 | 67.14 | 65.50 | 66.39 | 1,290,605 | -1.31(-1.94%) |
Jul 03, 2019 | 67.23 | 67.70 | 66.90 | 67.70 | 1,008,087 | +0.51(+0.76%) |
Jul 02, 2019 | 67.92 | 67.92 | 66.92 | 67.19 | 1,141,608 | -0.58(-0.86%) |
Jul 01, 2019 | 67.66 | 68.19 | 67.16 | 67.77 | 1,791,432 | +0.94(+1.41%) |
Jun 28, 2019 | 66.02 | 67.16 | 65.73 | 66.83 | 5,893,604 | +0.93(+1.41%) |
Jun 27, 2019 | 65.70 | 65.99 | 65.46 | 65.90 | 2,084,104 | +0.43(+0.66%) |
Jun 26, 2019 | 66.06 | 66.39 | 65.37 | 65.47 | 2,593,385 | -0.63(-0.96%) |
Jun 25, 2019 | 66.17 | 66.59 | 65.82 | 66.10 | 2,203,217 | -0.02(-0.04%) |
Jun 24, 2019 | 65.93 | 66.32 | 65.72 | 66.12 | 1,222,119 | +0.20(+0.30%) |
Jun 21, 2019 | 66.07 | 66.33 | 65.57 | 65.93 | 2,404,454 | -0.33(-0.49%) |
Jun 20, 2019 | 65.43 | 66.30 | 65.15 | 66.25 | 1,537,688 | +1.62(+2.51%) |
Jun 19, 2019 | 64.26 | 64.70 | 64.02 | 64.63 | 1,684,345 | +0.41(+0.64%) |
Jun 18, 2019 | 63.34 | 64.43 | 63.34 | 64.22 | 2,160,581 | +1.39(+2.20%) |
Jun 17, 2019 | 63.32 | 63.52 | 62.67 | 62.84 | 1,952,463 | -0.56(-0.88%) |
Jun 14, 2019 | 64.23 | 64.26 | 62.98 | 63.39 | 2,014,101 | -0.97(-1.50%) |
Jun 13, 2019 | 64.37 | 64.54 | 64.09 | 64.36 | 1,232,074 | +0.27(+0.42%) |
Jun 12, 2019 | 64.76 | 64.84 | 63.93 | 64.09 | 1,395,205 | -0.80(-1.24%) |
Jun 11, 2019 | 65.31 | 65.62 | 64.57 | 64.89 | 1,593,146 | +0.20(+0.30%) |
Jun 10, 2019 | 64.98 | 65.08 | 64.49 | 64.70 | 1,373,557 | -0.04(-0.06%) |
Jun 07, 2019 | 65.44 | 65.54 | 64.66 | 64.74 | 1,344,401 | -0.34(-0.52%) |
Jun 06, 2019 | 64.70 | 65.28 | 64.36 | 65.07 | 1,315,891 | +0.45(+0.70%) |
Jun 05, 2019 | 64.13 | 64.66 | 63.61 | 64.62 | 2,026,757 | +0.87(+1.36%) |
Jun 04, 2019 | 62.77 | 63.82 | 62.43 | 63.75 | 2,381,314 | +1.65(+2.65%) |