Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 52.82 | 52.82 | 51.61 | 52.03 | 22,600 | -0.67(-1.27%) |
Aug 29, 2019 | 52.15 | 53.21 | 52.10 | 52.70 | 37,546 | +0.44(+0.84%) |
Aug 28, 2019 | 51.37 | 52.95 | 51.21 | 52.27 | 22,596 | +0.59(+1.13%) |
Aug 27, 2019 | 52.13 | 52.52 | 50.64 | 51.68 | 55,546 | -0.04(-0.07%) |
Aug 26, 2019 | 51.80 | 52.08 | 51.30 | 51.72 | 45,248 | +0.33(+0.63%) |
Aug 23, 2019 | 52.41 | 52.50 | 50.65 | 51.39 | 56,716 | -1.63(-3.07%) |
Aug 22, 2019 | 53.50 | 53.95 | 52.20 | 53.02 | 41,724 | -0.52(-0.97%) |
Aug 21, 2019 | 53.73 | 53.86 | 52.48 | 53.54 | 65,873 | +0.30(+0.56%) |
Aug 20, 2019 | 53.90 | 54.62 | 53.20 | 53.24 | 57,910 | -0.70(-1.29%) |
Aug 19, 2019 | 54.51 | 54.66 | 53.31 | 53.94 | 59,815 | +0.14(+0.26%) |
Aug 16, 2019 | 53.74 | 54.40 | 53.35 | 53.80 | 71,891 | +0.17(+0.31%) |
Aug 15, 2019 | 53.70 | 53.82 | 52.28 | 53.63 | 76,750 | +0.07(+0.12%) |
Aug 14, 2019 | 55.04 | 55.40 | 52.58 | 53.57 | 76,014 | -2.17(-3.90%) |
Aug 13, 2019 | 55.22 | 56.37 | 55.22 | 55.74 | 83,980 | +0.53(+0.96%) |
Aug 12, 2019 | 55.62 | 56.02 | 54.94 | 55.21 | 87,526 | -0.85(-1.51%) |
Aug 09, 2019 | 56.11 | 56.93 | 54.32 | 56.06 | 71,568 | -0.35(-0.63%) |
Aug 08, 2019 | 55.83 | 57.11 | 55.79 | 56.41 | 51,910 | +0.70(+1.25%) |
Aug 07, 2019 | 55.75 | 56.44 | 54.34 | 55.71 | 59,782 | -0.67(-1.19%) |
Aug 06, 2019 | 59.19 | 59.41 | 56.11 | 56.38 | 107,986 | -2.63(-4.46%) |
Aug 05, 2019 | 58.37 | 59.44 | 57.80 | 59.01 | 68,924 | -0.19(-0.31%) |
Aug 02, 2019 | 59.53 | 61.25 | 57.61 | 59.20 | 127,962 | -2.61(-4.22%) |
Aug 01, 2019 | 63.45 | 64.25 | 61.39 | 61.81 | 56,006 | -1.37(-2.16%) |
Jul 31, 2019 | 63.68 | 65.22 | 63.17 | 63.17 | 75,243 | -0.38(-0.60%) |
Jul 30, 2019 | 63.56 | 64.87 | 62.96 | 63.56 | 52,312 | -0.09(-0.15%) |
Jul 29, 2019 | 63.54 | 63.87 | 62.62 | 63.65 | 27,629 | +0.03(+0.04%) |
Jul 26, 2019 | 63.97 | 64.41 | 63.19 | 63.62 | 49,936 | -0.23(-0.36%) |
Jul 25, 2019 | 63.81 | 65.26 | 63.74 | 63.85 | 47,707 | -0.07(-0.10%) |
Jul 24, 2019 | 63.69 | 64.24 | 63.11 | 63.92 | 31,284 | +0.15(+0.23%) |
Jul 23, 2019 | 63.37 | 64.39 | 63.20 | 63.77 | 23,145 | +0.58(+0.91%) |
Jul 22, 2019 | 63.65 | 63.98 | 61.64 | 63.19 | 37,295 | -0.67(-1.05%) |
Jul 19, 2019 | 64.07 | 64.87 | 63.73 | 63.86 | 58,223 | -0.16(-0.25%) |
Jul 18, 2019 | 64.74 | 65.06 | 63.92 | 64.02 | 44,660 | -0.84(-1.29%) |
Jul 17, 2019 | 65.63 | 65.63 | 64.60 | 64.86 | 64,173 | -1.11(-1.68%) |
Jul 16, 2019 | 66.06 | 67.56 | 65.26 | 65.96 | 37,216 | -0.66(-0.99%) |
Jul 15, 2019 | 66.56 | 68.20 | 64.68 | 66.62 | 70,872 | -2.50(-3.62%) |
Jul 12, 2019 | 67.95 | 69.49 | 67.87 | 69.12 | 17,649 | +1.19(+1.75%) |
Jul 11, 2019 | 68.55 | 69.02 | 67.85 | 67.93 | 18,844 | -0.59(-0.87%) |
Jul 10, 2019 | 69.54 | 69.54 | 67.83 | 68.53 | 44,848 | -0.61(-0.89%) |
Jul 09, 2019 | 69.50 | 69.79 | 68.19 | 69.14 | 53,040 | -0.52(-0.75%) |
Jul 08, 2019 | 69.65 | 70.50 | 69.33 | 69.66 | 53,283 | -0.55(-0.78%) |
Jul 05, 2019 | 70.54 | 71.33 | 69.32 | 70.21 | 32,131 | -0.47(-0.67%) |
Jul 03, 2019 | 69.74 | 70.93 | 69.09 | 70.68 | 25,877 | +1.16(+1.67%) |
Jul 02, 2019 | 69.92 | 69.92 | 68.29 | 69.52 | 30,411 | -0.69(-0.98%) |
Jul 01, 2019 | 70.47 | 71.34 | 68.98 | 70.21 | 54,676 | +1.05(+1.52%) |
Jun 28, 2019 | 71.41 | 73.04 | 69.15 | 69.16 | 139,309 | -2.03(-2.85%) |
Jun 27, 2019 | 70.73 | 71.26 | 70.37 | 71.19 | 35,610 | +0.98(+1.40%) |
Jun 26, 2019 | 70.47 | 70.82 | 69.28 | 70.21 | 111,941 | +0.01(+0.01%) |
Jun 25, 2019 | 71.05 | 71.75 | 69.26 | 70.20 | 74,536 | -1.05(-1.47%) |
Jun 24, 2019 | 71.96 | 72.85 | 69.44 | 71.25 | 129,356 | -0.71(-0.99%) |
Jun 21, 2019 | 72.93 | 74.06 | 71.19 | 71.96 | 125,615 | -1.34(-1.83%) |
Jun 20, 2019 | 74.46 | 74.69 | 73.30 | 73.30 | 34,101 | -0.42(-0.57%) |
Jun 19, 2019 | 74.39 | 75.11 | 72.90 | 73.72 | 71,270 | -0.50(-0.67%) |
Jun 18, 2019 | 74.13 | 74.91 | 73.45 | 74.22 | 44,345 | +0.60(+0.82%) |
Jun 17, 2019 | 73.48 | 75.05 | 73.43 | 73.62 | 91,463 | +0.02(+0.03%) |
Jun 14, 2019 | 73.31 | 74.55 | 72.51 | 73.60 | 69,870 | +0.33(+0.46%) |
Jun 13, 2019 | 71.92 | 74.47 | 71.92 | 73.27 | 62,801 | +1.59(+2.21%) |
Jun 12, 2019 | 72.48 | 73.38 | 71.41 | 71.68 | 60,802 | -0.95(-1.30%) |
Jun 11, 2019 | 71.37 | 72.63 | 71.04 | 72.63 | 78,397 | +1.84(+2.59%) |
Jun 10, 2019 | 69.36 | 72.09 | 69.08 | 70.79 | 70,726 | +1.43(+2.06%) |
Jun 07, 2019 | 70.11 | 70.98 | 69.10 | 69.36 | 109,118 | -0.48(-0.69%) |
Jun 06, 2019 | 71.97 | 72.33 | 68.85 | 69.85 | 36,452 | -1.87(-2.61%) |
Jun 05, 2019 | 73.36 | 76.05 | 71.32 | 71.72 | 50,684 | -1.36(-1.87%) |
Jun 04, 2019 | 70.32 | 73.38 | 69.84 | 73.08 | 49,099 | +3.34(+4.79%) |