Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 51.57 | 51.68 | 51.14 | 51.36 | 922,297 | +0.03(+0.05%) |
Aug 29, 2019 | 51.11 | 51.44 | 51.03 | 51.33 | 580,442 | +0.67(+1.33%) |
Aug 28, 2019 | 50.17 | 50.68 | 50.04 | 50.66 | 534,950 | +0.40(+0.80%) |
Aug 27, 2019 | 50.84 | 50.87 | 50.17 | 50.26 | 864,919 | -0.31(-0.61%) |
Aug 26, 2019 | 50.63 | 50.64 | 50.21 | 50.56 | 1,058,851 | +0.35(+0.71%) |
Aug 23, 2019 | 51.25 | 51.52 | 49.99 | 50.21 | 939,133 | -1.21(-2.36%) |
Aug 22, 2019 | 51.55 | 51.68 | 51.11 | 51.42 | 954,422 | -0.03(-0.05%) |
Aug 21, 2019 | 51.42 | 51.61 | 51.28 | 51.45 | 566,119 | +0.40(+0.79%) |
Aug 20, 2019 | 51.28 | 51.36 | 51.00 | 51.05 | 895,732 | -0.32(-0.62%) |
Aug 19, 2019 | 51.43 | 51.54 | 51.24 | 51.37 | 672,257 | +0.47(+0.92%) |
Aug 16, 2019 | 50.31 | 50.96 | 50.31 | 50.90 | 815,066 | +0.86(+1.71%) |
Aug 15, 2019 | 50.13 | 50.32 | 49.75 | 50.04 | 1,174,738 | +0.06(+0.11%) |
Aug 14, 2019 | 50.70 | 50.75 | 49.92 | 49.99 | 1,353,976 | -1.49(-2.90%) |
Aug 13, 2019 | 50.81 | 51.82 | 50.66 | 51.48 | 970,135 | +0.59(+1.15%) |
Aug 12, 2019 | 51.31 | 51.35 | 50.70 | 50.89 | 733,845 | -0.69(-1.34%) |
Aug 09, 2019 | 51.86 | 51.91 | 51.34 | 51.58 | 1,374,600 | -0.48(-0.93%) |
Aug 08, 2019 | 51.35 | 52.07 | 51.26 | 52.06 | 822,477 | +1.04(+2.05%) |
Aug 07, 2019 | 50.34 | 51.17 | 50.01 | 51.02 | 1,485,473 | +0.21(+0.42%) |
Aug 06, 2019 | 50.57 | 50.89 | 50.25 | 50.81 | 1,414,035 | +0.62(+1.25%) |
Aug 05, 2019 | 50.98 | 50.98 | 49.80 | 50.18 | 1,921,056 | -1.57(-3.03%) |
Aug 02, 2019 | 52.02 | 52.08 | 51.43 | 51.75 | 1,117,673 | -0.48(-0.91%) |
Aug 01, 2019 | 52.85 | 53.22 | 52.04 | 52.22 | 1,775,617 | -0.64(-1.22%) |
Jul 31, 2019 | 53.39 | 53.62 | 52.48 | 52.87 | 1,308,400 | -0.54(-1.01%) |
Jul 30, 2019 | 53.01 | 53.41 | 52.92 | 53.41 | 813,002 | +0.06(+0.10%) |
Jul 29, 2019 | 53.54 | 53.58 | 53.20 | 53.35 | 982,326 | -0.15(-0.28%) |
Jul 26, 2019 | 53.29 | 53.56 | 53.26 | 53.50 | 808,096 | +0.36(+0.68%) |
Jul 25, 2019 | 53.45 | 53.45 | 53.05 | 53.14 | 1,096,519 | -0.41(-0.77%) |
Jul 24, 2019 | 53.00 | 53.61 | 53.00 | 53.55 | 1,079,265 | +0.50(+0.95%) |
Jul 23, 2019 | 52.84 | 53.08 | 52.69 | 53.04 | 728,884 | +0.43(+0.82%) |
Jul 22, 2019 | 52.76 | 52.82 | 52.61 | 52.62 | 927,909 | +0.00(+0.00%) |
Jul 19, 2019 | 53.06 | 53.14 | 52.62 | 52.62 | 700,221 | -0.31(-0.58%) |
Jul 18, 2019 | 52.63 | 53.00 | 52.55 | 52.92 | 3,875,748 | +0.22(+0.42%) |
Jul 17, 2019 | 53.04 | 53.04 | 52.68 | 52.70 | 3,142,575 | -0.35(-0.67%) |
Jul 16, 2019 | 53.14 | 53.23 | 52.98 | 53.05 | 784,521 | -0.11(-0.21%) |
Jul 15, 2019 | 53.31 | 53.37 | 53.04 | 53.17 | 921,944 | -0.06(-0.11%) |
Jul 12, 2019 | 52.96 | 53.26 | 52.90 | 53.22 | 2,110,422 | +0.34(+0.65%) |
Jul 11, 2019 | 52.94 | 52.94 | 52.62 | 52.88 | 928,397 | +0.03(+0.05%) |
Jul 10, 2019 | 52.99 | 53.08 | 52.73 | 52.85 | 848,607 | +0.04(+0.07%) |
Jul 09, 2019 | 52.44 | 52.82 | 52.44 | 52.81 | 723,609 | +0.18(+0.34%) |
Jul 08, 2019 | 52.74 | 52.87 | 52.55 | 52.63 | 925,913 | -0.34(-0.63%) |
Jul 05, 2019 | 52.72 | 52.97 | 52.42 | 52.97 | 655,398 | -0.01(-0.02%) |
Jul 03, 2019 | 52.66 | 52.98 | 52.61 | 52.98 | 660,009 | +0.50(+0.96%) |
Jul 02, 2019 | 52.50 | 52.56 | 52.31 | 52.48 | 1,163,748 | -0.03(-0.05%) |
Jul 01, 2019 | 52.74 | 52.87 | 52.26 | 52.50 | 1,371,483 | +0.40(+0.77%) |
Jun 28, 2019 | 51.80 | 52.19 | 51.78 | 52.10 | 1,472,931 | +0.44(+0.85%) |
Jun 27, 2019 | 51.39 | 51.68 | 51.38 | 51.66 | 1,511,365 | +0.43(+0.84%) |
Jun 26, 2019 | 51.55 | 51.62 | 51.20 | 51.23 | 3,940,221 | -0.14(-0.27%) |
Jun 25, 2019 | 51.86 | 51.87 | 51.35 | 51.37 | 2,481,741 | -0.42(-0.81%) |
Jun 24, 2019 | 52.18 | 52.20 | 51.79 | 51.79 | 1,062,748 | -0.26(-0.50%) |
Jun 21, 2019 | 52.27 | 52.29 | 51.99 | 52.06 | 1,208,927 | -0.27(-0.52%) |
Jun 20, 2019 | 52.40 | 52.43 | 51.91 | 52.33 | 1,208,999 | +0.41(+0.79%) |
Jun 19, 2019 | 51.71 | 51.98 | 51.58 | 51.92 | 2,823,687 | +0.28(+0.54%) |
Jun 18, 2019 | 51.45 | 51.93 | 51.41 | 51.64 | 1,198,308 | +0.48(+0.95%) |
Jun 17, 2019 | 51.24 | 51.33 | 51.10 | 51.15 | 1,002,592 | -0.02(-0.03%) |
Jun 14, 2019 | 51.34 | 51.34 | 51.02 | 51.17 | 1,005,715 | -0.16(-0.31%) |
Jun 13, 2019 | 51.29 | 51.38 | 51.12 | 51.32 | 1,342,808 | +0.27(+0.53%) |
Jun 12, 2019 | 51.10 | 51.19 | 50.94 | 51.06 | 2,651,210 | -0.03(-0.05%) |
Jun 11, 2019 | 51.58 | 51.61 | 50.94 | 51.08 | 1,692,230 | -0.14(-0.27%) |
Jun 10, 2019 | 51.25 | 51.53 | 51.19 | 51.22 | 1,693,217 | +0.26(+0.51%) |
Jun 07, 2019 | 50.89 | 51.19 | 50.81 | 50.96 | 1,087,498 | +0.30(+0.59%) |
Jun 06, 2019 | 50.51 | 50.80 | 50.28 | 50.66 | 1,774,253 | +0.21(+0.42%) |
Jun 05, 2019 | 50.23 | 50.45 | 49.86 | 50.45 | 3,786,059 | +0.46(+0.93%) |
Jun 04, 2019 | 49.32 | 50.01 | 49.24 | 49.99 | 4,797,781 | +1.12(+2.28%) |