Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 55.09 | 55.17 | 54.73 | 54.95 | 1,462,015 | +0.02(+0.03%) |
Aug 29, 2019 | 54.70 | 54.95 | 54.27 | 54.93 | 1,831,388 | +0.49(+0.90%) |
Aug 28, 2019 | 54.56 | 54.92 | 54.28 | 54.44 | 2,365,726 | -0.08(-0.14%) |
Aug 27, 2019 | 54.59 | 55.02 | 54.52 | 54.52 | 2,092,726 | +0.13(+0.24%) |
Aug 26, 2019 | 53.81 | 54.43 | 53.73 | 54.39 | 1,293,437 | +0.72(+1.35%) |
Aug 23, 2019 | 54.34 | 54.56 | 53.45 | 53.66 | 1,847,687 | -0.49(-0.90%) |
Aug 22, 2019 | 53.90 | 54.27 | 53.64 | 54.15 | 1,159,463 | +0.07(+0.13%) |
Aug 21, 2019 | 53.53 | 54.11 | 53.49 | 54.08 | 1,221,633 | +0.52(+0.98%) |
Aug 20, 2019 | 53.81 | 53.81 | 53.22 | 53.56 | 1,645,041 | -0.10(-0.18%) |
Aug 19, 2019 | 53.30 | 53.99 | 53.16 | 53.66 | 1,774,650 | +0.32(+0.60%) |
Aug 16, 2019 | 53.24 | 53.57 | 53.19 | 53.33 | 2,374,499 | -0.06(-0.11%) |
Aug 15, 2019 | 52.14 | 53.56 | 52.01 | 53.39 | 2,936,771 | +1.31(+2.51%) |
Aug 14, 2019 | 52.58 | 52.72 | 51.93 | 52.09 | 2,417,984 | -0.28(-0.53%) |
Aug 13, 2019 | 52.05 | 52.57 | 51.70 | 52.37 | 2,334,818 | +0.13(+0.25%) |
Aug 12, 2019 | 52.65 | 52.80 | 52.07 | 52.24 | 1,577,188 | -0.33(-0.63%) |
Aug 09, 2019 | 52.46 | 52.95 | 52.32 | 52.57 | 2,283,962 | +0.22(+0.42%) |
Aug 08, 2019 | 51.45 | 52.46 | 51.14 | 52.35 | 2,356,054 | +0.84(+1.62%) |
Aug 07, 2019 | 51.27 | 51.83 | 50.62 | 51.51 | 2,223,991 | +0.18(+0.36%) |
Aug 06, 2019 | 50.69 | 51.49 | 50.05 | 51.33 | 2,342,526 | +0.59(+1.17%) |
Aug 05, 2019 | 51.09 | 51.64 | 50.48 | 50.74 | 3,396,659 | -0.42(-0.82%) |
Aug 02, 2019 | 51.52 | 51.83 | 51.07 | 51.16 | 1,717,332 | -0.25(-0.49%) |
Aug 01, 2019 | 50.39 | 51.67 | 50.19 | 51.41 | 2,386,981 | +1.00(+1.99%) |
Jul 31, 2019 | 50.68 | 51.02 | 50.19 | 50.40 | 3,063,790 | -0.29(-0.58%) |
Jul 30, 2019 | 51.19 | 51.55 | 50.49 | 50.70 | 2,280,046 | -0.54(-1.05%) |
Jul 29, 2019 | 50.85 | 51.30 | 50.63 | 51.23 | 2,264,097 | +0.42(+0.83%) |
Jul 26, 2019 | 50.36 | 50.98 | 50.29 | 50.81 | 2,224,680 | +0.63(+1.26%) |
Jul 25, 2019 | 50.08 | 50.58 | 49.73 | 50.18 | 2,228,217 | -0.04(-0.09%) |
Jul 24, 2019 | 50.56 | 50.69 | 49.93 | 50.22 | 2,247,167 | -0.23(-0.45%) |
Jul 23, 2019 | 50.60 | 50.68 | 50.14 | 50.45 | 2,446,360 | -0.02(-0.03%) |
Jul 22, 2019 | 50.55 | 50.72 | 50.08 | 50.46 | 1,598,429 | +0.03(+0.05%) |
Jul 19, 2019 | 51.08 | 51.23 | 50.42 | 50.44 | 1,726,726 | -0.75(-1.47%) |
Jul 18, 2019 | 50.74 | 51.21 | 50.39 | 51.19 | 1,308,599 | +0.40(+0.78%) |
Jul 17, 2019 | 50.74 | 51.13 | 50.74 | 50.79 | 1,553,366 | +0.23(+0.46%) |
Jul 16, 2019 | 50.63 | 50.84 | 50.24 | 50.56 | 1,224,536 | -0.19(-0.38%) |
Jul 15, 2019 | 50.57 | 50.93 | 50.36 | 50.75 | 1,557,448 | +0.03(+0.07%) |
Jul 12, 2019 | 51.04 | 51.17 | 50.46 | 50.72 | 1,654,764 | -0.36(-0.71%) |
Jul 11, 2019 | 50.93 | 51.26 | 50.59 | 51.08 | 1,622,245 | +0.07(+0.14%) |
Jul 10, 2019 | 51.09 | 51.28 | 50.84 | 51.01 | 1,586,309 | +0.03(+0.07%) |
Jul 09, 2019 | 50.97 | 51.05 | 50.57 | 50.97 | 1,756,198 | +0.00(+0.00%) |
Jul 08, 2019 | 50.97 | 51.13 | 50.67 | 50.97 | 1,452,396 | +0.14(+0.27%) |
Jul 05, 2019 | 50.67 | 50.89 | 49.99 | 50.84 | 1,510,380 | -0.23(-0.44%) |
Jul 03, 2019 | 50.58 | 51.26 | 50.58 | 51.06 | 1,137,520 | +0.65(+1.29%) |
Jul 02, 2019 | 50.13 | 50.59 | 50.09 | 50.41 | 2,353,607 | +0.49(+0.99%) |
Jul 01, 2019 | 50.02 | 50.14 | 49.40 | 49.92 | 2,049,788 | -0.22(-0.43%) |
Jun 28, 2019 | 49.79 | 50.37 | 49.76 | 50.14 | 2,960,580 | +0.35(+0.70%) |
Jun 27, 2019 | 49.97 | 50.17 | 49.65 | 49.79 | 1,970,246 | -0.03(-0.05%) |
Jun 26, 2019 | 50.85 | 50.99 | 49.80 | 49.81 | 2,220,627 | -1.23(-2.41%) |
Jun 25, 2019 | 51.21 | 51.37 | 50.93 | 51.04 | 2,409,458 | -0.05(-0.10%) |
Jun 24, 2019 | 51.26 | 51.36 | 50.97 | 51.10 | 2,787,172 | -0.11(-0.22%) |
Jun 21, 2019 | 50.93 | 51.27 | 50.50 | 51.21 | 4,634,981 | +0.04(+0.08%) |
Jun 20, 2019 | 51.10 | 51.26 | 50.58 | 51.17 | 2,181,227 | +0.18(+0.36%) |
Jun 19, 2019 | 50.11 | 51.11 | 50.11 | 50.98 | 2,381,044 | +0.67(+1.33%) |
Jun 18, 2019 | 50.97 | 50.97 | 50.07 | 50.32 | 2,499,404 | -0.22(-0.43%) |
Jun 17, 2019 | 50.91 | 51.04 | 50.33 | 50.53 | 2,176,618 | -0.33(-0.65%) |
Jun 14, 2019 | 50.30 | 51.02 | 50.30 | 50.86 | 2,392,282 | +0.69(+1.38%) |
Jun 13, 2019 | 50.24 | 50.40 | 49.80 | 50.17 | 1,865,074 | +0.00(+0.00%) |
Jun 12, 2019 | 49.67 | 50.21 | 49.56 | 50.17 | 1,555,130 | +0.68(+1.36%) |
Jun 11, 2019 | 49.71 | 49.94 | 49.17 | 49.49 | 1,650,875 | -0.29(-0.57%) |
Jun 10, 2019 | 49.95 | 50.00 | 49.43 | 49.78 | 2,354,213 | -0.25(-0.50%) |
Jun 07, 2019 | 50.75 | 51.11 | 50.03 | 50.03 | 2,520,380 | -0.36(-0.72%) |
Jun 06, 2019 | 50.27 | 50.59 | 50.19 | 50.39 | 2,465,821 | +0.22(+0.43%) |
Jun 05, 2019 | 49.17 | 50.46 | 48.95 | 50.18 | 2,683,531 | +1.19(+2.44%) |
Jun 04, 2019 | 49.30 | 49.34 | 47.94 | 48.98 | 3,862,071 | -0.36(-0.74%) |