Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 58.26 | 59.02 | 57.43 | 58.76 | 2,210,128 | +0.66(+1.14%) |
Aug 29, 2019 | 57.87 | 58.80 | 57.42 | 58.10 | 2,992,928 | +0.76(+1.32%) |
Aug 28, 2019 | 56.30 | 57.55 | 55.78 | 57.34 | 3,149,554 | +1.61(+2.88%) |
Aug 27, 2019 | 56.21 | 56.74 | 55.20 | 55.74 | 2,130,529 | -0.20(-0.35%) |
Aug 26, 2019 | 56.62 | 56.70 | 55.22 | 55.93 | 1,924,320 | +0.34(+0.60%) |
Aug 23, 2019 | 58.06 | 59.32 | 55.32 | 55.60 | 4,067,899 | -4.10(-6.86%) |
Aug 22, 2019 | 60.64 | 60.98 | 59.60 | 59.69 | 1,485,371 | -0.82(-1.36%) |
Aug 21, 2019 | 59.43 | 61.06 | 59.32 | 60.51 | 3,172,756 | +2.08(+3.56%) |
Aug 20, 2019 | 58.39 | 59.40 | 58.16 | 58.43 | 2,586,131 | -0.51(-0.87%) |
Aug 19, 2019 | 57.08 | 59.17 | 56.65 | 58.95 | 4,323,891 | +3.11(+5.57%) |
Aug 16, 2019 | 55.99 | 56.37 | 55.37 | 55.84 | 2,557,984 | +0.19(+0.34%) |
Aug 15, 2019 | 54.97 | 55.81 | 54.47 | 55.65 | 2,608,089 | +0.24(+0.44%) |
Aug 14, 2019 | 56.15 | 56.58 | 54.82 | 55.41 | 3,079,604 | -2.48(-4.29%) |
Aug 13, 2019 | 56.43 | 58.58 | 55.98 | 57.89 | 2,934,601 | +1.10(+1.94%) |
Aug 12, 2019 | 56.33 | 57.28 | 55.75 | 56.79 | 2,308,072 | +0.21(+0.36%) |
Aug 09, 2019 | 56.67 | 57.85 | 56.03 | 56.58 | 2,732,395 | +0.25(+0.45%) |
Aug 08, 2019 | 54.80 | 56.37 | 54.28 | 56.33 | 2,697,186 | +2.17(+4.02%) |
Aug 07, 2019 | 52.23 | 54.73 | 51.93 | 54.16 | 4,778,408 | +0.49(+0.90%) |
Aug 06, 2019 | 55.34 | 55.90 | 53.20 | 53.67 | 3,295,008 | -1.23(-2.24%) |
Aug 05, 2019 | 56.21 | 56.52 | 54.70 | 54.90 | 3,861,442 | -2.92(-5.05%) |
Aug 02, 2019 | 59.68 | 59.96 | 56.94 | 57.83 | 3,250,270 | -1.60(-2.69%) |
Aug 01, 2019 | 59.04 | 61.32 | 58.48 | 59.42 | 4,516,226 | -1.10(-1.82%) |
Jul 31, 2019 | 57.84 | 62.74 | 57.84 | 60.52 | 5,202,138 | +2.65(+4.58%) |
Jul 30, 2019 | 55.81 | 58.11 | 55.55 | 57.87 | 3,559,331 | +1.89(+3.37%) |
Jul 29, 2019 | 55.81 | 56.12 | 54.76 | 55.99 | 6,443,881 | +0.14(+0.25%) |
Jul 26, 2019 | 55.74 | 56.10 | 55.15 | 55.85 | 2,826,885 | +0.02(+0.03%) |
Jul 25, 2019 | 56.86 | 56.86 | 55.60 | 55.83 | 3,219,198 | -0.74(-1.30%) |
Jul 24, 2019 | 56.02 | 57.01 | 55.74 | 56.57 | 3,032,896 | +0.34(+0.60%) |
Jul 23, 2019 | 56.39 | 56.65 | 55.66 | 56.23 | 1,832,821 | -0.17(-0.30%) |
Jul 22, 2019 | 56.67 | 56.93 | 55.35 | 56.40 | 1,857,521 | -0.18(-0.31%) |
Jul 19, 2019 | 55.77 | 56.88 | 55.41 | 56.58 | 4,221,312 | +0.71(+1.27%) |
Jul 18, 2019 | 55.41 | 56.12 | 55.18 | 55.87 | 3,019,179 | +0.19(+0.34%) |
Jul 17, 2019 | 57.55 | 57.75 | 55.42 | 55.68 | 3,969,425 | -1.91(-3.32%) |
Jul 16, 2019 | 57.98 | 58.67 | 56.98 | 57.59 | 2,104,922 | -0.44(-0.76%) |
Jul 15, 2019 | 59.38 | 59.50 | 57.65 | 58.03 | 2,317,950 | -0.90(-1.52%) |
Jul 12, 2019 | 58.77 | 59.35 | 58.25 | 58.93 | 1,889,804 | +0.60(+1.02%) |
Jul 11, 2019 | 59.07 | 59.11 | 58.05 | 58.33 | 1,465,489 | -0.64(-1.09%) |
Jul 10, 2019 | 58.81 | 59.63 | 58.49 | 58.97 | 2,516,543 | +1.05(+1.82%) |
Jul 09, 2019 | 57.52 | 58.00 | 56.76 | 57.92 | 2,012,171 | +0.32(+0.55%) |
Jul 08, 2019 | 58.30 | 58.74 | 57.44 | 57.60 | 2,845,000 | -1.21(-2.06%) |
Jul 05, 2019 | 58.08 | 58.88 | 57.88 | 58.82 | 1,711,536 | +0.55(+0.95%) |
Jul 03, 2019 | 58.66 | 58.91 | 57.77 | 58.26 | 2,014,505 | -0.21(-0.35%) |
Jul 02, 2019 | 59.74 | 59.74 | 57.95 | 58.47 | 2,282,401 | -1.52(-2.54%) |
Jul 01, 2019 | 60.98 | 61.38 | 59.77 | 59.99 | 2,674,861 | +0.65(+1.10%) |
Jun 28, 2019 | 60.08 | 60.39 | 58.43 | 59.34 | 3,611,304 | -0.67(-1.12%) |
Jun 27, 2019 | 60.98 | 61.63 | 59.68 | 60.01 | 2,267,115 | -1.02(-1.67%) |
Jun 26, 2019 | 58.91 | 61.41 | 58.80 | 61.03 | 3,879,141 | +2.98(+5.13%) |
Jun 25, 2019 | 57.23 | 58.51 | 57.23 | 58.05 | 2,278,543 | +0.56(+0.97%) |
Jun 24, 2019 | 57.16 | 57.80 | 56.87 | 57.49 | 2,574,311 | +0.36(+0.64%) |
Jun 21, 2019 | 57.56 | 58.13 | 57.05 | 57.13 | 3,596,413 | -0.11(-0.20%) |
Jun 20, 2019 | 56.46 | 57.64 | 56.30 | 57.24 | 3,801,464 | +2.24(+4.07%) |
Jun 19, 2019 | 54.67 | 55.54 | 54.05 | 55.00 | 2,256,651 | +0.20(+0.36%) |
Jun 18, 2019 | 54.66 | 55.78 | 53.68 | 54.80 | 3,907,145 | +0.79(+1.47%) |
Jun 17, 2019 | 53.07 | 54.40 | 52.99 | 54.01 | 2,846,355 | +0.57(+1.07%) |
Jun 14, 2019 | 54.18 | 54.59 | 53.19 | 53.44 | 5,151,966 | -0.76(-1.39%) |
Jun 13, 2019 | 53.93 | 54.75 | 53.64 | 54.19 | 3,475,731 | +1.49(+2.82%) |
Jun 12, 2019 | 53.27 | 54.03 | 52.63 | 52.71 | 4,941,042 | -1.20(-2.22%) |
Jun 11, 2019 | 53.93 | 54.46 | 53.36 | 53.91 | 2,980,420 | +0.67(+1.26%) |
Jun 10, 2019 | 52.80 | 53.82 | 52.44 | 53.24 | 2,339,901 | +0.68(+1.29%) |
Jun 07, 2019 | 51.79 | 52.89 | 51.44 | 52.56 | 4,903,338 | +0.96(+1.86%) |
Jun 06, 2019 | 50.49 | 51.83 | 50.49 | 51.60 | 5,341,622 | +1.25(+2.47%) |
Jun 05, 2019 | 52.04 | 52.10 | 49.80 | 50.36 | 4,819,882 | -1.54(-2.97%) |
Jun 04, 2019 | 51.30 | 51.98 | 50.54 | 51.90 | 3,667,270 | +1.03(+2.03%) |