Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 56.23 | 57.02 | 55.87 | 56.68 | 1,251,522 | +1.09(+1.96%) |
Aug 29, 2019 | 55.65 | 56.18 | 55.38 | 55.59 | 706,832 | +0.47(+0.85%) |
Aug 28, 2019 | 54.70 | 55.52 | 54.62 | 55.12 | 759,327 | +0.19(+0.35%) |
Aug 27, 2019 | 56.50 | 56.50 | 54.89 | 54.93 | 861,154 | -1.33(-2.37%) |
Aug 26, 2019 | 55.64 | 56.82 | 55.53 | 56.26 | 888,691 | +0.81(+1.47%) |
Aug 23, 2019 | 55.82 | 56.30 | 55.25 | 55.45 | 988,565 | -0.46(-0.82%) |
Aug 22, 2019 | 55.29 | 56.11 | 55.19 | 55.91 | 894,175 | +0.80(+1.44%) |
Aug 21, 2019 | 55.37 | 55.55 | 55.02 | 55.11 | 648,173 | +0.22(+0.40%) |
Aug 20, 2019 | 54.84 | 55.27 | 54.35 | 54.89 | 835,894 | +0.09(+0.16%) |
Aug 19, 2019 | 54.54 | 54.97 | 53.91 | 54.80 | 1,460,386 | +1.00(+1.85%) |
Aug 16, 2019 | 53.50 | 53.84 | 53.08 | 53.81 | 823,213 | +0.69(+1.30%) |
Aug 15, 2019 | 51.45 | 53.19 | 51.31 | 53.12 | 1,972,909 | +1.71(+3.32%) |
Aug 14, 2019 | 51.45 | 51.94 | 50.97 | 51.41 | 1,460,142 | -0.46(-0.89%) |
Aug 13, 2019 | 50.92 | 51.97 | 50.78 | 51.87 | 815,438 | +0.92(+1.80%) |
Aug 12, 2019 | 51.64 | 51.87 | 50.56 | 50.95 | 505,497 | -0.95(-1.83%) |
Aug 09, 2019 | 51.45 | 52.19 | 51.28 | 51.90 | 768,200 | +0.50(+0.97%) |
Aug 08, 2019 | 50.72 | 51.60 | 50.55 | 51.40 | 1,199,050 | +1.01(+2.00%) |
Aug 07, 2019 | 48.93 | 50.45 | 48.32 | 50.40 | 1,946,037 | +1.17(+2.37%) |
Aug 06, 2019 | 49.51 | 49.93 | 48.97 | 49.23 | 851,416 | +0.07(+0.14%) |
Aug 05, 2019 | 49.33 | 49.33 | 48.49 | 49.16 | 927,459 | -1.02(-2.04%) |
Aug 02, 2019 | 50.59 | 50.72 | 49.47 | 50.19 | 829,685 | -0.65(-1.28%) |
Aug 01, 2019 | 50.73 | 51.43 | 50.55 | 50.84 | 999,537 | +0.23(+0.45%) |
Jul 31, 2019 | 50.58 | 51.00 | 49.99 | 50.61 | 1,176,546 | -0.07(-0.13%) |
Jul 30, 2019 | 50.08 | 50.69 | 49.77 | 50.68 | 870,306 | +0.22(+0.44%) |
Jul 29, 2019 | 49.91 | 50.89 | 49.79 | 50.46 | 1,416,837 | +0.55(+1.09%) |
Jul 26, 2019 | 48.64 | 50.35 | 48.64 | 49.91 | 1,720,229 | +1.24(+2.54%) |
Jul 25, 2019 | 47.70 | 49.75 | 47.70 | 48.67 | 1,895,190 | +1.00(+2.09%) |
Jul 24, 2019 | 51.33 | 51.73 | 46.83 | 47.68 | 4,131,881 | -3.65(-7.11%) |
Jul 23, 2019 | 50.92 | 51.07 | 50.05 | 51.33 | 1,697,238 | +0.68(+1.34%) |
Jul 22, 2019 | 50.18 | 50.87 | 49.84 | 50.65 | 1,338,562 | +0.59(+1.19%) |
Jul 19, 2019 | 51.12 | 51.38 | 50.04 | 50.05 | 628,840 | -1.08(-2.12%) |
Jul 18, 2019 | 51.33 | 51.33 | 50.47 | 51.14 | 835,949 | -0.26(-0.50%) |
Jul 17, 2019 | 51.99 | 52.32 | 51.18 | 51.39 | 1,163,996 | -0.13(-0.26%) |
Jul 16, 2019 | 52.22 | 52.30 | 51.44 | 51.53 | 1,163,606 | -0.64(-1.23%) |
Jul 15, 2019 | 51.90 | 52.18 | 51.27 | 52.17 | 1,380,983 | +0.37(+0.72%) |
Jul 12, 2019 | 51.94 | 52.44 | 51.62 | 51.80 | 819,664 | -0.10(-0.18%) |
Jul 11, 2019 | 51.12 | 51.90 | 51.01 | 51.89 | 728,454 | +0.79(+1.54%) |
Jul 10, 2019 | 50.98 | 51.63 | 50.92 | 51.11 | 1,220,178 | +0.37(+0.74%) |
Jul 09, 2019 | 50.81 | 51.06 | 50.25 | 50.73 | 1,042,853 | +0.63(+1.26%) |
Jul 08, 2019 | 50.77 | 50.90 | 49.96 | 50.10 | 686,762 | -0.84(-1.65%) |
Jul 05, 2019 | 51.01 | 51.42 | 50.63 | 50.94 | 727,175 | -0.25(-0.49%) |
Jul 03, 2019 | 50.68 | 51.41 | 50.54 | 51.19 | 523,720 | +0.71(+1.40%) |
Jul 02, 2019 | 49.80 | 50.53 | 49.43 | 50.48 | 995,298 | +0.69(+1.39%) |
Jul 01, 2019 | 48.77 | 49.91 | 48.63 | 49.79 | 1,603,660 | +2.20(+4.63%) |
Jun 28, 2019 | 47.39 | 47.90 | 47.11 | 47.59 | 2,423,082 | +0.50(+1.06%) |
Jun 27, 2019 | 46.75 | 47.32 | 46.68 | 47.09 | 905,222 | +0.57(+1.24%) |
Jun 26, 2019 | 47.06 | 47.36 | 46.36 | 46.52 | 1,836,828 | -0.39(-0.84%) |
Jun 25, 2019 | 47.49 | 47.57 | 46.74 | 46.91 | 1,001,183 | -0.69(-1.45%) |
Jun 24, 2019 | 48.55 | 49.20 | 47.27 | 47.60 | 1,302,727 | -0.85(-1.76%) |
Jun 21, 2019 | 48.37 | 49.10 | 48.25 | 48.45 | 1,236,385 | -0.27(-0.55%) |
Jun 20, 2019 | 50.46 | 51.25 | 48.65 | 48.72 | 1,706,117 | -1.73(-3.44%) |
Jun 19, 2019 | 50.67 | 51.38 | 50.17 | 50.46 | 1,414,377 | +1.00(+2.01%) |
Jun 18, 2019 | 50.09 | 50.76 | 49.34 | 49.46 | 1,043,084 | -0.35(-0.71%) |
Jun 17, 2019 | 49.54 | 50.66 | 49.44 | 49.81 | 1,309,511 | +0.47(+0.95%) |
Jun 14, 2019 | 48.78 | 49.62 | 47.96 | 49.34 | 1,089,510 | +0.61(+1.26%) |
Jun 13, 2019 | 49.30 | 49.62 | 48.57 | 48.73 | 1,010,800 | -0.62(-1.26%) |
Jun 12, 2019 | 49.13 | 49.92 | 48.69 | 49.35 | 801,866 | +0.39(+0.80%) |
Jun 11, 2019 | 50.65 | 50.96 | 48.76 | 48.96 | 995,891 | -1.48(-2.94%) |
Jun 10, 2019 | 49.80 | 51.10 | 49.78 | 50.45 | 1,089,037 | +0.80(+1.60%) |
Jun 07, 2019 | 49.65 | 50.28 | 49.39 | 49.65 | 980,527 | +0.13(+0.27%) |
Jun 06, 2019 | 49.33 | 49.62 | 48.62 | 49.52 | 736,756 | +0.42(+0.86%) |
Jun 05, 2019 | 49.14 | 49.23 | 47.91 | 49.10 | 1,191,208 | +0.07(+0.14%) |
Jun 04, 2019 | 47.24 | 49.05 | 46.98 | 49.03 | 1,247,341 | +2.20(+4.71%) |