Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 55.07 | 55.24 | 52.30 | 54.33 | 2,922,600 | -0.21(-0.39%) |
Aug 29, 2019 | 53.77 | 54.75 | 52.87 | 54.54 | 2,256,647 | +1.07(+2.00%) |
Aug 28, 2019 | 56.39 | 56.75 | 52.51 | 53.47 | 6,857,074 | -4.24(-7.35%) |
Aug 27, 2019 | 57.21 | 58.63 | 54.53 | 57.71 | 9,313,105 | -1.64(-2.76%) |
Aug 26, 2019 | 58.56 | 60.34 | 57.67 | 59.35 | 4,768,835 | +2.26(+3.96%) |
Aug 23, 2019 | 58.34 | 59.98 | 56.89 | 57.09 | 1,606,300 | -1.29(-2.21%) |
Aug 22, 2019 | 58.70 | 58.94 | 56.22 | 58.38 | 1,731,422 | -0.44(-0.75%) |
Aug 21, 2019 | 57.88 | 59.74 | 57.08 | 58.82 | 1,606,007 | +1.01(+1.75%) |
Aug 20, 2019 | 57.85 | 58.08 | 56.45 | 57.81 | 1,363,018 | +0.16(+0.28%) |
Aug 19, 2019 | 59.09 | 59.30 | 57.47 | 57.65 | 1,006,796 | -0.38(-0.65%) |
Aug 16, 2019 | 56.22 | 58.78 | 55.34 | 58.03 | 1,580,800 | +2.51(+4.52%) |
Aug 15, 2019 | 55.50 | 56.16 | 54.52 | 55.52 | 1,072,652 | +0.21(+0.38%) |
Aug 14, 2019 | 55.55 | 56.65 | 54.31 | 55.31 | 1,500,058 | -1.37(-2.42%) |
Aug 13, 2019 | 55.57 | 57.12 | 55.13 | 56.68 | 1,018,164 | +1.01(+1.81%) |
Aug 12, 2019 | 56.20 | 57.03 | 55.04 | 55.67 | 497,452 | -0.68(-1.21%) |
Aug 09, 2019 | 57.42 | 57.65 | 56.25 | 56.35 | 1,251,100 | -1.29(-2.24%) |
Aug 08, 2019 | 56.24 | 57.73 | 56.09 | 57.64 | 730,711 | +2.22(+4.01%) |
Aug 07, 2019 | 53.92 | 55.84 | 53.21 | 55.42 | 752,476 | +0.91(+1.67%) |
Aug 06, 2019 | 55.60 | 57.19 | 53.46 | 54.51 | 1,664,078 | +1.26(+2.37%) |
Aug 05, 2019 | 53.46 | 54.36 | 52.29 | 53.25 | 1,642,503 | -2.55(-4.57%) |
Aug 02, 2019 | 55.94 | 56.63 | 55.20 | 55.80 | 915,000 | -0.48(-0.85%) |
Aug 01, 2019 | 56.87 | 58.35 | 56.03 | 56.28 | 1,583,432 | -0.66(-1.16%) |
Jul 31, 2019 | 57.91 | 58.40 | 56.34 | 56.94 | 814,075 | -0.75(-1.30%) |
Jul 30, 2019 | 57.16 | 58.47 | 56.70 | 57.69 | 909,160 | -0.15(-0.26%) |
Jul 29, 2019 | 60.00 | 60.35 | 56.75 | 57.84 | 1,827,513 | -2.06(-3.44%) |
Jul 26, 2019 | 59.82 | 60.36 | 59.62 | 59.90 | 1,172,800 | +0.52(+0.88%) |
Jul 25, 2019 | 58.45 | 60.00 | 58.01 | 59.38 | 1,424,993 | +0.89(+1.52%) |
Jul 24, 2019 | 57.20 | 58.50 | 56.84 | 58.49 | 1,781,888 | +1.47(+2.58%) |
Jul 23, 2019 | 57.50 | 57.50 | 55.88 | 57.02 | 784,008 | -0.13(-0.23%) |
Jul 22, 2019 | 55.93 | 57.69 | 55.84 | 57.15 | 670,407 | +0.61(+1.08%) |
Jul 19, 2019 | 57.49 | 58.37 | 56.45 | 56.54 | 1,056,800 | -0.37(-0.65%) |
Jul 18, 2019 | 56.74 | 57.16 | 56.01 | 56.91 | 749,477 | -0.08(-0.14%) |
Jul 17, 2019 | 57.07 | 57.91 | 56.92 | 56.99 | 768,665 | -0.19(-0.33%) |
Jul 16, 2019 | 57.99 | 58.46 | 56.71 | 57.18 | 1,673,413 | -0.81(-1.40%) |
Jul 15, 2019 | 57.46 | 58.22 | 56.61 | 57.99 | 1,846,173 | +1.16(+2.04%) |
Jul 12, 2019 | 57.30 | 57.82 | 56.28 | 56.83 | 1,561,700 | -0.27(-0.47%) |
Jul 11, 2019 | 56.51 | 57.31 | 55.84 | 57.10 | 1,501,455 | +0.67(+1.19%) |
Jul 10, 2019 | 56.00 | 56.51 | 55.53 | 56.43 | 1,921,771 | +1.33(+2.41%) |
Jul 09, 2019 | 53.00 | 55.22 | 52.77 | 55.10 | 2,230,627 | +1.94(+3.65%) |
Jul 08, 2019 | 52.47 | 53.46 | 52.28 | 53.16 | 1,284,658 | +0.19(+0.36%) |
Jul 05, 2019 | 52.29 | 53.47 | 51.45 | 52.97 | 1,176,500 | +0.53(+1.01%) |
Jul 03, 2019 | 52.41 | 53.19 | 51.87 | 52.44 | 914,200 | +0.04(+0.08%) |
Jul 02, 2019 | 50.78 | 52.49 | 50.24 | 52.40 | 2,377,988 | +2.03(+4.03%) |
Jul 01, 2019 | 53.02 | 53.18 | 49.96 | 50.37 | 3,082,968 | -0.10(-0.20%) |
Jun 28, 2019 | 49.67 | 50.68 | 49.11 | 50.47 | 6,646,200 | +0.79(+1.59%) |
Jun 27, 2019 | 49.82 | 50.08 | 48.94 | 49.68 | 1,895,964 | +0.35(+0.71%) |
Jun 26, 2019 | 49.79 | 50.82 | 49.03 | 49.33 | 2,200,745 | -0.20(-0.40%) |
Jun 25, 2019 | 49.98 | 50.45 | 48.89 | 49.53 | 3,074,400 | -1.00(-1.98%) |
Jun 24, 2019 | 50.98 | 51.10 | 48.71 | 50.53 | 2,821,997 | -0.33(-0.65%) |
Jun 21, 2019 | 50.93 | 51.03 | 49.90 | 50.86 | 2,908,300 | -0.49(-0.95%) |
Jun 20, 2019 | 51.90 | 53.00 | 50.87 | 51.35 | 3,405,366 | +0.29(+0.57%) |
Jun 19, 2019 | 50.00 | 51.15 | 49.51 | 51.06 | 3,753,697 | +0.38(+0.75%) |
Jun 18, 2019 | 50.00 | 52.35 | 49.90 | 50.68 | 3,662,733 | +1.12(+2.26%) |
Jun 17, 2019 | 48.70 | 49.71 | 47.50 | 49.56 | 2,207,678 | +1.07(+2.21%) |
Jun 14, 2019 | 47.30 | 48.86 | 46.38 | 48.49 | 2,998,500 | +0.01(+0.02%) |
Jun 13, 2019 | 47.55 | 49.71 | 47.45 | 48.48 | 3,257,591 | +1.73(+3.70%) |
Jun 12, 2019 | 46.60 | 47.45 | 46.10 | 46.75 | 1,982,458 | -0.36(-0.76%) |
Jun 11, 2019 | 46.86 | 48.07 | 46.22 | 47.11 | 2,911,377 | -1.20(-2.48%) |
Jun 10, 2019 | 48.50 | 50.66 | 48.27 | 48.31 | 2,864,157 | +0.30(+0.62%) |
Jun 07, 2019 | 47.03 | 48.41 | 46.27 | 48.01 | 4,795,400 | +0.63(+1.33%) |
Jun 06, 2019 | 43.30 | 47.72 | 43.28 | 47.38 | 4,353,312 | +2.75(+6.16%) |
Jun 05, 2019 | 43.90 | 44.68 | 43.40 | 44.63 | 3,116,753 | +1.76(+4.11%) |
Jun 04, 2019 | 42.50 | 43.40 | 40.26 | 42.87 | 2,315,607 | +1.03(+2.46%) |