Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 49.95 | 51.31 | 49.67 | 50.65 | 520,600 | +1.00(+2.01%) |
Aug 29, 2019 | 48.82 | 50.07 | 48.80 | 49.65 | 336,176 | +1.08(+2.22%) |
Aug 28, 2019 | 48.80 | 49.35 | 48.48 | 48.57 | 416,589 | -0.34(-0.70%) |
Aug 27, 2019 | 49.29 | 49.43 | 48.42 | 48.91 | 477,178 | -0.44(-0.89%) |
Aug 26, 2019 | 50.36 | 50.71 | 48.86 | 49.35 | 361,133 | -0.61(-1.22%) |
Aug 23, 2019 | 50.04 | 50.92 | 49.83 | 49.96 | 546,400 | -0.15(-0.30%) |
Aug 22, 2019 | 49.20 | 50.34 | 48.80 | 50.11 | 398,939 | +1.00(+2.04%) |
Aug 21, 2019 | 50.56 | 50.56 | 48.97 | 49.11 | 461,030 | -1.14(-2.27%) |
Aug 20, 2019 | 51.04 | 51.04 | 50.20 | 50.25 | 300,750 | -0.94(-1.84%) |
Aug 19, 2019 | 51.64 | 51.64 | 50.93 | 51.19 | 252,692 | +0.02(+0.04%) |
Aug 16, 2019 | 50.23 | 51.39 | 50.00 | 51.17 | 347,400 | +1.10(+2.20%) |
Aug 15, 2019 | 51.04 | 51.25 | 49.73 | 50.07 | 444,317 | -0.91(-1.79%) |
Aug 14, 2019 | 51.83 | 51.83 | 50.81 | 50.98 | 496,143 | -1.28(-2.45%) |
Aug 13, 2019 | 52.38 | 53.51 | 51.96 | 52.26 | 355,696 | +0.03(+0.06%) |
Aug 12, 2019 | 52.19 | 52.28 | 51.23 | 52.23 | 310,976 | -0.38(-0.72%) |
Aug 09, 2019 | 53.64 | 53.64 | 52.59 | 52.61 | 291,600 | -1.06(-1.98%) |
Aug 08, 2019 | 52.18 | 53.82 | 51.78 | 53.67 | 743,526 | +1.09(+2.07%) |
Aug 07, 2019 | 52.51 | 52.89 | 51.42 | 52.58 | 498,894 | -0.29(-0.55%) |
Aug 06, 2019 | 53.59 | 53.98 | 52.69 | 52.87 | 837,397 | -0.67(-1.25%) |
Aug 05, 2019 | 56.45 | 56.52 | 53.27 | 53.54 | 868,674 | -3.53(-6.19%) |
Aug 02, 2019 | 57.64 | 58.24 | 56.59 | 57.07 | 901,300 | +0.27(+0.48%) |
Aug 01, 2019 | 55.15 | 57.39 | 54.17 | 56.80 | 1,587,821 | -2.54(-4.28%) |
Jul 31, 2019 | 59.68 | 60.38 | 58.75 | 59.34 | 884,646 | -0.34(-0.57%) |
Jul 30, 2019 | 59.42 | 60.23 | 59.16 | 59.68 | 500,514 | +0.04(+0.07%) |
Jul 29, 2019 | 59.74 | 60.03 | 58.84 | 59.64 | 388,226 | -0.10(-0.17%) |
Jul 26, 2019 | 58.85 | 59.78 | 58.59 | 59.74 | 311,600 | +1.14(+1.95%) |
Jul 25, 2019 | 58.32 | 59.12 | 58.31 | 58.60 | 463,719 | -0.03(-0.05%) |
Jul 24, 2019 | 57.40 | 58.74 | 57.26 | 58.63 | 692,393 | +1.21(+2.11%) |
Jul 23, 2019 | 57.12 | 57.48 | 56.81 | 57.42 | 420,597 | +0.56(+0.98%) |
Jul 22, 2019 | 57.10 | 57.16 | 56.27 | 56.86 | 399,677 | -0.23(-0.40%) |
Jul 19, 2019 | 56.13 | 57.34 | 55.77 | 57.09 | 486,900 | +0.97(+1.73%) |
Jul 18, 2019 | 55.70 | 56.52 | 55.10 | 56.12 | 600,585 | +1.58(+2.90%) |
Jul 17, 2019 | 54.64 | 54.81 | 53.62 | 54.54 | 438,681 | -0.22(-0.40%) |
Jul 16, 2019 | 55.30 | 55.46 | 54.61 | 54.76 | 330,275 | -0.49(-0.89%) |
Jul 15, 2019 | 55.90 | 55.90 | 55.21 | 55.25 | 372,335 | -0.32(-0.58%) |
Jul 12, 2019 | 55.48 | 55.80 | 54.91 | 55.57 | 313,800 | +0.11(+0.20%) |
Jul 11, 2019 | 56.17 | 56.45 | 54.93 | 55.46 | 670,004 | -0.79(-1.40%) |
Jul 10, 2019 | 56.72 | 57.05 | 56.10 | 56.25 | 430,986 | -0.60(-1.06%) |
Jul 09, 2019 | 57.39 | 58.36 | 56.51 | 56.85 | 872,128 | +0.72(+1.28%) |
Jul 08, 2019 | 56.08 | 56.50 | 55.89 | 56.13 | 557,304 | -0.15(-0.27%) |
Jul 05, 2019 | 56.39 | 56.39 | 55.43 | 56.28 | 306,200 | -0.27(-0.48%) |
Jul 03, 2019 | 55.11 | 56.57 | 55.11 | 56.55 | 274,600 | +1.70(+3.10%) |
Jul 02, 2019 | 54.13 | 54.89 | 53.99 | 54.85 | 433,856 | +0.71(+1.31%) |
Jul 01, 2019 | 54.39 | 54.87 | 53.97 | 54.14 | 395,594 | +0.04(+0.07%) |
Jun 28, 2019 | 53.96 | 54.31 | 53.11 | 54.10 | 764,700 | +0.35(+0.65%) |
Jun 27, 2019 | 52.44 | 53.81 | 52.02 | 53.75 | 578,859 | +1.05(+1.99%) |
Jun 26, 2019 | 53.14 | 53.30 | 52.42 | 52.70 | 531,033 | -0.78(-1.46%) |
Jun 25, 2019 | 54.52 | 54.59 | 53.38 | 53.48 | 608,832 | -1.04(-1.91%) |
Jun 24, 2019 | 55.11 | 55.42 | 54.49 | 54.52 | 545,053 | -0.50(-0.91%) |
Jun 21, 2019 | 55.06 | 55.30 | 54.33 | 55.02 | 636,000 | -0.20(-0.36%) |
Jun 20, 2019 | 56.40 | 56.40 | 54.91 | 55.22 | 460,968 | -0.91(-1.62%) |
Jun 19, 2019 | 55.03 | 56.24 | 54.60 | 56.13 | 357,241 | +1.05(+1.91%) |
Jun 18, 2019 | 55.95 | 55.95 | 54.34 | 55.08 | 504,535 | -0.76(-1.36%) |
Jun 17, 2019 | 56.00 | 56.13 | 55.04 | 55.84 | 764,327 | -0.04(-0.07%) |
Jun 14, 2019 | 55.16 | 56.08 | 54.92 | 55.88 | 416,500 | +0.59(+1.07%) |
Jun 13, 2019 | 55.17 | 55.72 | 54.83 | 55.29 | 480,568 | +0.16(+0.29%) |
Jun 12, 2019 | 54.52 | 55.14 | 54.06 | 55.13 | 549,045 | +0.58(+1.06%) |
Jun 11, 2019 | 53.31 | 55.01 | 53.22 | 54.55 | 567,472 | +1.19(+2.23%) |
Jun 10, 2019 | 54.55 | 54.86 | 53.03 | 53.36 | 387,063 | -1.19(-2.18%) |
Jun 07, 2019 | 53.58 | 55.31 | 53.58 | 54.55 | 546,400 | +1.22(+2.29%) |
Jun 06, 2019 | 53.76 | 53.88 | 52.73 | 53.33 | 423,454 | -0.48(-0.89%) |
Jun 05, 2019 | 53.17 | 53.90 | 52.93 | 53.81 | 305,748 | +0.95(+1.80%) |
Jun 04, 2019 | 53.25 | 53.78 | 52.24 | 52.86 | 478,113 | +0.00(+0.00%) |