Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 57.40 | 57.40 | 56.02 | 56.26 | 16,500 | -1.50(-2.59%) |
Aug 29, 2019 | 57.31 | 57.79 | 57.31 | 57.76 | 8,749 | +0.72(+1.26%) |
Aug 28, 2019 | 57.58 | 57.65 | 56.89 | 57.04 | 7,576 | +0.96(+1.71%) |
Aug 27, 2019 | 55.32 | 56.14 | 54.83 | 56.08 | 19,162 | +1.20(+2.19%) |
Aug 26, 2019 | 56.13 | 56.33 | 54.83 | 54.88 | 21,611 | +0.22(+0.40%) |
Aug 23, 2019 | 55.06 | 55.73 | 54.45 | 54.66 | 20,800 | -1.85(-3.27%) |
Aug 22, 2019 | 57.28 | 57.28 | 56.28 | 56.51 | 4,150 | -0.47(-0.82%) |
Aug 21, 2019 | 58.21 | 58.21 | 56.76 | 56.98 | 6,608 | -0.15(-0.26%) |
Aug 20, 2019 | 56.81 | 57.50 | 56.32 | 57.12 | 19,893 | -0.16(-0.28%) |
Aug 19, 2019 | 57.00 | 57.41 | 56.58 | 57.29 | 13,658 | +1.33(+2.38%) |
Aug 16, 2019 | 55.56 | 55.95 | 55.53 | 55.95 | 2,900 | +0.33(+0.60%) |
Aug 15, 2019 | 55.47 | 55.75 | 55.14 | 55.62 | 9,439 | -0.58(-1.04%) |
Aug 14, 2019 | 56.18 | 56.26 | 55.20 | 56.20 | 15,472 | -2.05(-3.52%) |
Aug 13, 2019 | 55.72 | 58.50 | 55.55 | 58.25 | 34,792 | +2.30(+4.11%) |
Aug 12, 2019 | 55.91 | 56.15 | 55.33 | 55.95 | 19,547 | +0.59(+1.07%) |
Aug 09, 2019 | 55.13 | 55.85 | 55.07 | 55.36 | 23,500 | +1.68(+3.13%) |
Aug 08, 2019 | 53.36 | 53.89 | 53.07 | 53.68 | 29,091 | +0.42(+0.79%) |
Aug 07, 2019 | 53.09 | 53.40 | 51.49 | 53.26 | 62,320 | -1.44(-2.63%) |
Aug 06, 2019 | 56.03 | 56.03 | 54.68 | 54.70 | 12,618 | -1.15(-2.06%) |
Aug 05, 2019 | 55.45 | 56.35 | 55.42 | 55.85 | 10,523 | -0.48(-0.85%) |
Aug 02, 2019 | 56.87 | 56.87 | 56.27 | 56.33 | 20,400 | +0.80(+1.44%) |
Aug 01, 2019 | 58.48 | 58.48 | 54.48 | 55.53 | 60,845 | -3.58(-6.06%) |
Jul 31, 2019 | 59.64 | 59.64 | 59.10 | 59.11 | 12,490 | -0.26(-0.44%) |
Jul 30, 2019 | 58.09 | 59.37 | 58.05 | 59.37 | 14,641 | +1.33(+2.29%) |
Jul 29, 2019 | 57.76 | 58.04 | 56.91 | 58.04 | 19,541 | +0.92(+1.61%) |
Jul 26, 2019 | 57.09 | 57.32 | 56.90 | 57.12 | 8,700 | +0.23(+0.41%) |
Jul 25, 2019 | 57.56 | 57.70 | 56.89 | 56.89 | 11,321 | -0.01(-0.01%) |
Jul 24, 2019 | 57.93 | 58.51 | 56.39 | 56.90 | 38,721 | -1.06(-1.84%) |
Jul 23, 2019 | 57.36 | 58.03 | 56.98 | 57.96 | 36,959 | +0.59(+1.03%) |
Jul 22, 2019 | 56.99 | 57.38 | 56.95 | 57.37 | 31,255 | +0.10(+0.18%) |
Jul 19, 2019 | 56.83 | 57.33 | 56.26 | 57.27 | 20,900 | +0.54(+0.94%) |
Jul 18, 2019 | 57.91 | 57.91 | 55.88 | 56.73 | 38,616 | -0.99(-1.71%) |
Jul 17, 2019 | 59.36 | 59.36 | 57.65 | 57.72 | 12,601 | -1.47(-2.48%) |
Jul 16, 2019 | 60.71 | 60.97 | 58.35 | 59.19 | 17,507 | -1.25(-2.07%) |
Jul 15, 2019 | 61.86 | 61.86 | 60.40 | 60.44 | 13,723 | -0.95(-1.56%) |
Jul 12, 2019 | 61.31 | 61.70 | 61.12 | 61.39 | 8,800 | -0.25(-0.41%) |
Jul 11, 2019 | 61.78 | 61.92 | 61.22 | 61.65 | 13,365 | +0.17(+0.27%) |
Jul 10, 2019 | 60.39 | 61.50 | 60.39 | 61.48 | 24,555 | +2.40(+4.06%) |
Jul 09, 2019 | 58.90 | 59.08 | 58.62 | 59.08 | 2,656 | +0.53(+0.90%) |
Jul 08, 2019 | 58.88 | 59.46 | 58.55 | 58.56 | 5,892 | -0.09(-0.16%) |
Jul 05, 2019 | 58.04 | 58.77 | 58.04 | 58.65 | 5,000 | +0.84(+1.45%) |
Jul 03, 2019 | 58.03 | 58.07 | 57.40 | 57.81 | 12,400 | +0.41(+0.72%) |
Jul 02, 2019 | 60.09 | 60.09 | 57.19 | 57.40 | 22,855 | -2.86(-4.74%) |
Jul 01, 2019 | 60.82 | 60.98 | 59.49 | 60.25 | 14,885 | +1.24(+2.11%) |
Jun 28, 2019 | 60.49 | 60.59 | 58.81 | 59.01 | 23,300 | -1.31(-2.17%) |
Jun 27, 2019 | 60.38 | 60.77 | 60.28 | 60.32 | 16,253 | +0.04(+0.06%) |
Jun 26, 2019 | 60.28 | 60.79 | 60.21 | 60.28 | 52,339 | +1.41(+2.40%) |
Jun 25, 2019 | 59.10 | 59.25 | 58.87 | 58.87 | 7,587 | -0.01(-0.02%) |
Jun 24, 2019 | 58.77 | 59.00 | 57.89 | 58.88 | 32,519 | +0.22(+0.37%) |
Jun 21, 2019 | 58.22 | 58.68 | 58.17 | 58.66 | 17,100 | +0.48(+0.83%) |
Jun 20, 2019 | 57.41 | 58.31 | 57.05 | 58.18 | 41,405 | +2.61(+4.69%) |
Jun 19, 2019 | 54.82 | 55.57 | 54.60 | 55.57 | 8,706 | +0.33(+0.59%) |
Jun 18, 2019 | 53.92 | 55.36 | 53.92 | 55.25 | 33,314 | +2.16(+4.07%) |
Jun 17, 2019 | 53.27 | 53.66 | 52.79 | 53.09 | 12,899 | -0.66(-1.23%) |
Jun 14, 2019 | 53.72 | 54.07 | 53.42 | 53.75 | 20,800 | +0.41(+0.76%) |
Jun 13, 2019 | 54.37 | 54.37 | 53.29 | 53.34 | 33,987 | +1.20(+2.29%) |
Jun 12, 2019 | 53.47 | 53.47 | 52.00 | 52.15 | 23,874 | -2.34(-4.30%) |
Jun 11, 2019 | 55.13 | 55.13 | 54.40 | 54.49 | 8,041 | +0.02(+0.03%) |
Jun 10, 2019 | 55.16 | 55.58 | 54.23 | 54.47 | 13,670 | -0.72(-1.30%) |
Jun 07, 2019 | 53.79 | 55.34 | 53.79 | 55.19 | 21,200 | +0.86(+1.57%) |
Jun 06, 2019 | 52.74 | 54.46 | 52.30 | 54.33 | 34,636 | +1.48(+2.81%) |
Jun 05, 2019 | 53.36 | 53.99 | 52.00 | 52.85 | 30,598 | -1.84(-3.36%) |
Jun 04, 2019 | 54.31 | 54.83 | 53.84 | 54.69 | 9,962 | +0.73(+1.34%) |