Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 56.83 | 57.55 | 55.27 | 55.49 | 122,172 | -1.37(-2.40%) |
Aug 29, 2019 | 56.28 | 57.34 | 56.28 | 56.85 | 74,074 | +1.01(+1.82%) |
Aug 28, 2019 | 55.34 | 56.14 | 54.86 | 55.84 | 73,626 | +0.35(+0.63%) |
Aug 27, 2019 | 56.32 | 56.53 | 55.09 | 55.49 | 88,399 | -0.68(-1.22%) |
Aug 26, 2019 | 56.35 | 56.57 | 55.57 | 56.17 | 73,780 | +0.29(+0.52%) |
Aug 23, 2019 | 57.96 | 57.96 | 55.69 | 55.88 | 95,728 | -2.42(-4.15%) |
Aug 22, 2019 | 58.38 | 58.98 | 58.11 | 58.30 | 98,336 | +0.04(+0.07%) |
Aug 21, 2019 | 57.82 | 58.30 | 57.55 | 58.26 | 97,614 | +0.86(+1.50%) |
Aug 20, 2019 | 58.61 | 59.36 | 57.36 | 57.40 | 118,569 | -1.48(-2.52%) |
Aug 19, 2019 | 57.94 | 59.11 | 57.76 | 58.88 | 188,832 | +1.46(+2.55%) |
Aug 16, 2019 | 57.31 | 57.93 | 57.27 | 57.42 | 188,485 | +0.48(+0.84%) |
Aug 15, 2019 | 57.39 | 57.44 | 56.59 | 56.94 | 105,271 | -0.44(-0.77%) |
Aug 14, 2019 | 57.83 | 58.12 | 57.02 | 57.38 | 141,856 | -1.10(-1.89%) |
Aug 13, 2019 | 58.40 | 59.79 | 57.77 | 58.48 | 101,828 | +0.02(+0.03%) |
Aug 12, 2019 | 59.11 | 59.39 | 58.39 | 58.46 | 111,508 | -0.92(-1.54%) |
Aug 09, 2019 | 59.16 | 59.90 | 57.78 | 59.38 | 163,579 | -0.05(-0.08%) |
Aug 08, 2019 | 59.27 | 59.58 | 57.87 | 59.43 | 220,030 | -0.07(-0.11%) |
Aug 07, 2019 | 58.72 | 60.28 | 58.72 | 59.50 | 332,186 | -0.44(-0.73%) |
Aug 06, 2019 | 58.41 | 61.77 | 57.29 | 59.94 | 534,371 | +5.21(+9.52%) |
Aug 05, 2019 | 55.31 | 55.89 | 53.86 | 54.73 | 223,377 | -1.32(-2.35%) |
Aug 02, 2019 | 55.90 | 56.48 | 54.89 | 56.04 | 228,253 | -0.08(-0.14%) |
Aug 01, 2019 | 56.30 | 57.40 | 56.06 | 56.12 | 114,311 | -0.10(-0.17%) |
Jul 31, 2019 | 57.42 | 58.01 | 55.68 | 56.22 | 256,032 | -1.40(-2.42%) |
Jul 30, 2019 | 55.33 | 57.71 | 55.33 | 57.61 | 283,350 | +2.23(+4.03%) |
Jul 29, 2019 | 55.32 | 56.34 | 55.32 | 55.38 | 227,725 | -0.09(-0.16%) |
Jul 26, 2019 | 55.16 | 55.75 | 54.70 | 55.47 | 102,596 | +0.48(+0.87%) |
Jul 25, 2019 | 55.23 | 55.33 | 54.56 | 54.99 | 132,706 | -0.29(-0.53%) |
Jul 24, 2019 | 54.34 | 55.51 | 54.00 | 55.28 | 151,248 | +1.06(+1.96%) |
Jul 23, 2019 | 54.16 | 54.47 | 53.65 | 54.22 | 152,503 | +0.27(+0.51%) |
Jul 22, 2019 | 53.73 | 54.14 | 53.58 | 53.94 | 123,534 | +0.29(+0.55%) |
Jul 19, 2019 | 54.04 | 54.57 | 53.62 | 53.65 | 113,152 | -0.64(-1.19%) |
Jul 18, 2019 | 54.48 | 54.53 | 53.91 | 54.30 | 62,360 | -0.25(-0.47%) |
Jul 17, 2019 | 54.44 | 54.92 | 53.53 | 54.55 | 106,527 | +0.01(+0.02%) |
Jul 16, 2019 | 54.56 | 54.96 | 54.19 | 54.54 | 116,324 | -0.17(-0.30%) |
Jul 15, 2019 | 54.92 | 54.95 | 54.22 | 54.71 | 81,566 | -0.15(-0.27%) |
Jul 12, 2019 | 54.50 | 55.21 | 54.19 | 54.85 | 96,446 | +0.36(+0.66%) |
Jul 11, 2019 | 54.75 | 55.77 | 54.11 | 54.49 | 176,511 | -0.21(-0.39%) |
Jul 10, 2019 | 55.36 | 55.79 | 54.54 | 54.71 | 89,249 | -0.35(-0.64%) |
Jul 09, 2019 | 55.30 | 55.30 | 54.77 | 55.06 | 93,806 | -0.35(-0.63%) |
Jul 08, 2019 | 56.25 | 56.25 | 55.28 | 55.41 | 127,637 | -1.03(-1.83%) |
Jul 05, 2019 | 56.69 | 56.74 | 55.53 | 56.44 | 89,784 | -0.60(-1.06%) |
Jul 03, 2019 | 56.50 | 57.10 | 56.39 | 57.05 | 34,950 | +0.52(+0.91%) |
Jul 02, 2019 | 56.84 | 57.04 | 55.91 | 56.53 | 130,813 | -0.73(-1.28%) |
Jul 01, 2019 | 57.56 | 57.99 | 56.59 | 57.26 | 148,667 | +0.16(+0.27%) |
Jun 28, 2019 | 56.30 | 57.53 | 55.95 | 57.11 | 361,802 | +0.74(+1.32%) |
Jun 27, 2019 | 56.69 | 57.32 | 56.18 | 56.36 | 147,920 | -0.40(-0.70%) |
Jun 26, 2019 | 55.62 | 56.93 | 55.41 | 56.76 | 169,517 | +1.12(+2.02%) |
Jun 25, 2019 | 55.31 | 56.03 | 54.31 | 55.64 | 144,015 | +0.29(+0.53%) |
Jun 24, 2019 | 55.61 | 56.80 | 55.14 | 55.35 | 169,945 | -0.26(-0.47%) |
Jun 21, 2019 | 54.27 | 56.84 | 52.81 | 55.61 | 662,415 | +1.18(+2.17%) |
Jun 20, 2019 | 54.74 | 55.03 | 54.19 | 54.43 | 133,212 | -0.15(-0.27%) |
Jun 19, 2019 | 54.19 | 54.63 | 53.61 | 54.58 | 67,637 | +0.49(+0.90%) |
Jun 18, 2019 | 54.00 | 54.76 | 53.52 | 54.09 | 157,768 | +0.12(+0.22%) |
Jun 17, 2019 | 53.63 | 54.37 | 53.19 | 53.97 | 125,413 | +0.37(+0.69%) |
Jun 14, 2019 | 53.44 | 53.71 | 52.77 | 53.60 | 75,228 | +0.08(+0.14%) |
Jun 13, 2019 | 53.94 | 54.10 | 53.37 | 53.53 | 61,970 | -0.28(-0.52%) |
Jun 12, 2019 | 54.01 | 54.20 | 53.68 | 53.81 | 78,079 | -0.23(-0.43%) |
Jun 11, 2019 | 54.09 | 54.39 | 53.62 | 54.04 | 120,769 | +0.18(+0.34%) |
Jun 10, 2019 | 53.99 | 54.48 | 53.58 | 53.86 | 128,077 | +0.03(+0.05%) |
Jun 07, 2019 | 53.76 | 54.21 | 53.64 | 53.83 | 141,492 | +0.16(+0.29%) |
Jun 06, 2019 | 53.54 | 54.66 | 53.05 | 53.67 | 128,846 | +0.11(+0.20%) |
Jun 05, 2019 | 53.61 | 53.98 | 52.37 | 53.56 | 259,707 | +0.16(+0.31%) |
Jun 04, 2019 | 53.60 | 53.95 | 53.06 | 53.40 | 138,673 | +0.26(+0.49%) |