Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 53.85 | 54.08 | 53.44 | 53.74 | 260,018 | +0.34(+0.64%) |
Aug 29, 2019 | 52.40 | 53.65 | 52.16 | 53.40 | 768,253 | +1.76(+3.40%) |
Aug 28, 2019 | 50.98 | 51.95 | 50.65 | 51.65 | 264,557 | +0.45(+0.89%) |
Aug 27, 2019 | 52.07 | 52.19 | 51.05 | 51.19 | 695,945 | -0.57(-1.09%) |
Aug 26, 2019 | 52.25 | 52.37 | 51.51 | 51.76 | 357,654 | +0.16(+0.31%) |
Aug 23, 2019 | 53.20 | 53.58 | 51.49 | 51.60 | 708,033 | -2.21(-4.11%) |
Aug 22, 2019 | 54.04 | 54.33 | 53.35 | 53.81 | 354,389 | +0.00(+0.00%) |
Aug 21, 2019 | 54.45 | 54.49 | 53.64 | 53.81 | 411,514 | +0.08(+0.16%) |
Aug 20, 2019 | 53.80 | 53.97 | 53.18 | 53.72 | 478,528 | -0.33(-0.61%) |
Aug 19, 2019 | 53.84 | 54.31 | 53.49 | 54.05 | 631,511 | +1.13(+2.14%) |
Aug 16, 2019 | 51.74 | 53.32 | 51.74 | 52.92 | 389,338 | +1.50(+2.92%) |
Aug 15, 2019 | 51.87 | 51.88 | 51.11 | 51.42 | 633,788 | -0.21(-0.40%) |
Aug 14, 2019 | 52.03 | 52.34 | 51.47 | 51.63 | 816,591 | -1.18(-2.23%) |
Aug 13, 2019 | 51.71 | 53.96 | 51.64 | 52.81 | 580,637 | +0.96(+1.86%) |
Aug 12, 2019 | 53.23 | 53.23 | 51.82 | 51.84 | 226,091 | -1.79(-3.34%) |
Aug 09, 2019 | 55.25 | 55.25 | 53.57 | 53.64 | 289,462 | -1.97(-3.55%) |
Aug 08, 2019 | 54.36 | 55.70 | 54.12 | 55.61 | 870,186 | +1.70(+3.15%) |
Aug 07, 2019 | 53.69 | 54.08 | 53.10 | 53.91 | 542,082 | -0.69(-1.26%) |
Aug 06, 2019 | 54.10 | 54.98 | 54.03 | 54.60 | 832,809 | +0.88(+1.63%) |
Aug 05, 2019 | 54.68 | 54.75 | 53.23 | 53.72 | 801,942 | -2.24(-4.00%) |
Aug 02, 2019 | 57.57 | 58.00 | 55.77 | 55.96 | 914,459 | -1.34(-2.34%) |
Aug 01, 2019 | 58.88 | 59.29 | 57.07 | 57.30 | 923,341 | -1.63(-2.77%) |
Jul 31, 2019 | 59.68 | 59.93 | 58.54 | 58.93 | 715,953 | -0.78(-1.31%) |
Jul 30, 2019 | 58.63 | 59.73 | 58.50 | 59.72 | 511,481 | +0.57(+0.96%) |
Jul 29, 2019 | 60.54 | 60.55 | 59.01 | 59.15 | 737,284 | -1.46(-2.41%) |
Jul 26, 2019 | 60.00 | 60.68 | 59.15 | 60.62 | 489,851 | +0.39(+0.64%) |
Jul 25, 2019 | 61.40 | 61.67 | 60.19 | 60.23 | 470,149 | -1.12(-1.83%) |
Jul 24, 2019 | 60.90 | 61.83 | 60.83 | 61.35 | 599,480 | -0.05(-0.08%) |
Jul 23, 2019 | 60.55 | 61.56 | 60.22 | 61.40 | 693,520 | +1.27(+2.10%) |
Jul 22, 2019 | 60.32 | 60.63 | 59.95 | 60.13 | 245,539 | +0.04(+0.06%) |
Jul 19, 2019 | 59.44 | 60.62 | 59.17 | 60.10 | 412,110 | +0.96(+1.63%) |
Jul 18, 2019 | 59.35 | 59.56 | 58.80 | 59.13 | 439,645 | -0.31(-0.52%) |
Jul 17, 2019 | 61.05 | 61.07 | 59.30 | 59.44 | 674,115 | -1.87(-3.05%) |
Jul 16, 2019 | 60.62 | 61.52 | 60.36 | 61.31 | 347,756 | +0.59(+0.98%) |
Jul 15, 2019 | 61.28 | 61.52 | 60.58 | 60.72 | 319,131 | -0.66(-1.08%) |
Jul 12, 2019 | 60.28 | 61.45 | 60.24 | 61.38 | 334,475 | +1.50(+2.51%) |
Jul 11, 2019 | 60.34 | 60.36 | 59.26 | 59.88 | 494,834 | -0.24(-0.39%) |
Jul 10, 2019 | 61.06 | 61.32 | 60.02 | 60.12 | 367,250 | -0.73(-1.19%) |
Jul 09, 2019 | 60.99 | 61.01 | 60.51 | 60.84 | 518,511 | -0.43(-0.71%) |
Jul 08, 2019 | 61.43 | 61.78 | 61.07 | 61.28 | 344,757 | -0.43(-0.70%) |
Jul 05, 2019 | 61.70 | 61.90 | 60.97 | 61.71 | 337,547 | -0.47(-0.76%) |
Jul 03, 2019 | 61.73 | 62.21 | 61.41 | 62.18 | 192,021 | +0.52(+0.84%) |
Jul 02, 2019 | 61.83 | 62.24 | 61.51 | 61.66 | 896,906 | -0.21(-0.34%) |
Jul 01, 2019 | 62.84 | 63.15 | 61.35 | 61.87 | 465,147 | +0.05(+0.08%) |
Jun 28, 2019 | 60.57 | 61.93 | 60.57 | 61.82 | 865,738 | +1.36(+2.25%) |
Jun 27, 2019 | 60.12 | 60.47 | 59.68 | 60.46 | 622,416 | +0.78(+1.31%) |
Jun 26, 2019 | 60.18 | 60.33 | 59.68 | 59.68 | 955,537 | -0.04(-0.06%) |
Jun 25, 2019 | 60.15 | 60.27 | 59.61 | 59.72 | 754,038 | -0.30(-0.50%) |
Jun 24, 2019 | 61.22 | 61.22 | 59.94 | 60.02 | 504,829 | -0.93(-1.53%) |
Jun 21, 2019 | 60.82 | 61.30 | 60.61 | 60.96 | 536,982 | -0.09(-0.15%) |
Jun 20, 2019 | 60.74 | 61.27 | 60.18 | 61.05 | 575,666 | +1.15(+1.92%) |
Jun 19, 2019 | 59.22 | 60.03 | 58.91 | 59.90 | 378,959 | +0.91(+1.54%) |
Jun 18, 2019 | 58.52 | 59.45 | 58.06 | 58.99 | 429,191 | +1.03(+1.78%) |
Jun 17, 2019 | 58.85 | 58.85 | 57.85 | 57.96 | 262,603 | -0.89(-1.51%) |
Jun 14, 2019 | 59.17 | 59.17 | 58.23 | 58.85 | 530,521 | -0.45(-0.76%) |
Jun 13, 2019 | 58.84 | 59.44 | 58.39 | 59.30 | 745,537 | +0.89(+1.52%) |
Jun 12, 2019 | 58.32 | 58.53 | 57.95 | 58.42 | 267,726 | +0.09(+0.16%) |
Jun 11, 2019 | 58.36 | 59.32 | 57.92 | 58.32 | 396,329 | +0.60(+1.05%) |
Jun 10, 2019 | 57.49 | 58.08 | 57.45 | 57.72 | 585,104 | +0.48(+0.84%) |
Jun 07, 2019 | 57.18 | 57.70 | 57.02 | 57.24 | 384,255 | +0.40(+0.71%) |
Jun 06, 2019 | 56.60 | 57.12 | 56.11 | 56.83 | 367,823 | +0.09(+0.17%) |
Jun 05, 2019 | 57.22 | 57.36 | 56.21 | 56.74 | 543,552 | -0.34(-0.59%) |
Jun 04, 2019 | 55.71 | 57.09 | 55.57 | 57.08 | 925,072 | +2.36(+4.32%) |