Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 50.72 | 50.72 | 47.18 | 48.74 | 3,611 | -2.21(-4.33%) |
Aug 29, 2019 | 52.45 | 52.45 | 50.42 | 50.95 | 3,783 | -0.71(-1.37%) |
Aug 28, 2019 | 51.39 | 51.74 | 51.37 | 51.66 | 4,174 | +0.18(+0.34%) |
Aug 27, 2019 | 49.71 | 52.19 | 49.71 | 51.48 | 4,735 | -1.16(-2.20%) |
Aug 26, 2019 | 53.16 | 53.28 | 52.60 | 52.64 | 3,157 | +0.07(+0.13%) |
Aug 23, 2019 | 53.45 | 53.62 | 51.86 | 52.57 | 5,755 | -1.29(-2.40%) |
Aug 22, 2019 | 54.58 | 54.58 | 53.53 | 53.86 | 2,138 | -0.72(-1.31%) |
Aug 21, 2019 | 53.06 | 55.98 | 53.06 | 54.58 | 12,717 | +1.95(+3.70%) |
Aug 20, 2019 | 52.90 | 53.03 | 51.63 | 52.63 | 3,093 | -1.19(-2.21%) |
Aug 19, 2019 | 53.16 | 53.82 | 53.16 | 53.82 | 971 | +0.44(+0.83%) |
Aug 16, 2019 | 53.55 | 53.55 | 51.52 | 53.38 | 3,740 | +0.80(+1.53%) |
Aug 15, 2019 | 51.25 | 53.07 | 51.25 | 52.57 | 2,039 | -0.79(-1.47%) |
Aug 14, 2019 | 53.36 | 53.36 | 53.36 | 53.36 | 928 | -2.05(-3.69%) |
Aug 13, 2019 | 55.40 | 55.89 | 55.05 | 55.40 | 1,661 | +0.35(+0.64%) |
Aug 12, 2019 | 55.05 | 55.05 | 55.05 | 55.05 | 1,081 | -0.19(-0.34%) |
Aug 09, 2019 | 56.42 | 56.59 | 55.24 | 55.24 | 1,586 | -1.35(-2.39%) |
Aug 08, 2019 | 56.82 | 57.35 | 56.59 | 56.59 | 3,069 | +0.29(+0.52%) |
Aug 07, 2019 | 55.84 | 57.28 | 55.84 | 56.30 | 3,206 | -0.85(-1.48%) |
Aug 06, 2019 | 56.52 | 57.35 | 55.74 | 57.14 | 7,452 | +1.40(+2.52%) |
Aug 05, 2019 | 55.32 | 57.14 | 54.40 | 55.74 | 5,370 | -1.36(-2.38%) |
Aug 02, 2019 | 59.29 | 59.29 | 56.63 | 57.10 | 2,266 | -1.39(-2.38%) |
Aug 01, 2019 | 59.55 | 59.55 | 58.36 | 58.49 | 3,667 | +0.29(+0.50%) |
Jul 31, 2019 | 59.22 | 59.99 | 58.20 | 58.20 | 4,243 | -0.24(-0.41%) |
Jul 30, 2019 | 58.23 | 59.29 | 58.23 | 58.44 | 6,913 | +0.65(+1.13%) |
Jul 29, 2019 | 57.87 | 58.52 | 57.57 | 57.79 | 4,764 | +0.18(+0.31%) |
Jul 26, 2019 | 57.98 | 58.80 | 56.25 | 57.61 | 6,574 | +1.05(+1.86%) |
Jul 25, 2019 | 57.87 | 57.87 | 56.56 | 56.56 | 4,703 | -0.08(-0.14%) |
Jul 24, 2019 | 57.61 | 58.57 | 56.64 | 56.64 | 4,669 | -2.46(-4.16%) |
Jul 23, 2019 | 58.77 | 59.10 | 58.23 | 59.10 | 6,099 | +0.46(+0.78%) |
Jul 22, 2019 | 58.67 | 58.67 | 58.64 | 58.64 | 3,340 | -0.25(-0.42%) |
Jul 19, 2019 | 58.49 | 59.02 | 58.49 | 58.89 | 1,133 | +0.16(+0.27%) |
Jul 18, 2019 | 59.08 | 59.11 | 58.73 | 58.73 | 1,696 | +0.23(+0.39%) |
Jul 17, 2019 | 59.22 | 59.37 | 58.49 | 58.50 | 2,761 | -1.40(-2.34%) |
Jul 16, 2019 | 59.90 | 59.90 | 59.90 | 59.90 | 693 | +0.02(+0.03%) |
Jul 15, 2019 | 59.02 | 59.89 | 59.02 | 59.89 | 828 | +1.00(+1.69%) |
Jul 12, 2019 | 58.34 | 59.90 | 58.34 | 58.89 | 7,821 | -0.22(-0.37%) |
Jul 11, 2019 | 57.82 | 59.11 | 57.80 | 59.11 | 4,029 | +1.01(+1.75%) |
Jul 10, 2019 | 58.14 | 58.58 | 58.09 | 58.09 | 4,764 | -1.01(-1.72%) |
Jul 09, 2019 | 58.76 | 59.11 | 58.76 | 59.11 | 4,082 | +1.06(+1.82%) |
Jul 08, 2019 | 57.96 | 58.05 | 57.96 | 58.05 | 2,179 | -1.06(-1.79%) |
Jul 05, 2019 | 58.67 | 59.11 | 58.24 | 59.11 | 3,287 | +0.88(+1.52%) |
Jul 03, 2019 | 58.05 | 58.58 | 57.79 | 58.23 | 5,327 | +0.89(+1.55%) |
Jul 02, 2019 | 57.20 | 57.34 | 56.06 | 57.34 | 1,781 | -0.89(-1.53%) |
Jul 01, 2019 | 58.23 | 58.23 | 57.95 | 58.23 | 3,217 | -1.06(-1.79%) |
Jun 28, 2019 | 55.70 | 59.29 | 55.67 | 59.29 | 55,880 | +1.94(+3.38%) |
Jun 27, 2019 | 55.54 | 57.35 | 55.40 | 57.35 | 13,043 | +1.76(+3.17%) |
Jun 26, 2019 | 54.27 | 55.58 | 54.27 | 55.58 | 7,505 | +1.25(+2.31%) |
Jun 25, 2019 | 54.00 | 55.14 | 53.90 | 54.33 | 6,183 | +0.37(+0.69%) |
Jun 24, 2019 | 51.06 | 55.58 | 51.06 | 53.96 | 6,678 | -0.25(-0.46%) |
Jun 21, 2019 | 53.53 | 56.00 | 53.04 | 54.20 | 20,289 | -0.05(-0.10%) |
Jun 20, 2019 | 54.26 | 54.26 | 54.26 | 54.26 | 1,068 | -0.18(-0.32%) |
Jun 19, 2019 | 54.26 | 54.43 | 52.99 | 54.43 | 1,543 | +0.26(+0.49%) |
Jun 18, 2019 | 54.23 | 55.49 | 54.06 | 54.17 | 5,872 | +0.36(+0.67%) |
Jun 17, 2019 | 53.99 | 54.70 | 53.38 | 53.81 | 2,132 | -0.19(-0.34%) |
Jun 14, 2019 | 53.43 | 54.53 | 52.96 | 53.99 | 2,607 | -0.27(-0.50%) |
Jun 13, 2019 | 54.27 | 54.27 | 54.27 | 54.27 | 758 | +0.19(+0.34%) |
Jun 12, 2019 | 53.29 | 55.11 | 53.29 | 54.08 | 956 | -0.26(-0.49%) |
Jun 11, 2019 | 53.90 | 54.35 | 53.90 | 54.35 | 1,071 | -1.50(-2.69%) |
Jun 10, 2019 | 55.97 | 55.97 | 55.36 | 55.85 | 7,029 | +0.53(+0.96%) |
Jun 07, 2019 | 54.67 | 55.32 | 54.12 | 55.32 | 1,246 | +0.79(+1.46%) |
Jun 06, 2019 | 55.55 | 55.55 | 54.26 | 54.52 | 1,518 | -0.54(-0.98%) |
Jun 05, 2019 | 55.42 | 55.59 | 55.06 | 55.06 | 1,500 | -1.40(-2.48%) |
Jun 04, 2019 | 53.73 | 56.46 | 53.38 | 56.46 | 10,840 | +2.82(+5.26%) |