Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 53.40 | 53.79 | 53.13 | 53.62 | 858,500 | +0.54(+1.02%) |
Aug 29, 2019 | 52.32 | 53.33 | 52.19 | 53.08 | 944,955 | +1.43(+2.77%) |
Aug 28, 2019 | 50.21 | 52.26 | 50.03 | 51.65 | 802,621 | +1.22(+2.42%) |
Aug 27, 2019 | 50.58 | 50.62 | 49.83 | 50.43 | 1,699,056 | +0.03(+0.06%) |
Aug 26, 2019 | 51.55 | 51.75 | 50.08 | 50.40 | 1,011,109 | -0.58(-1.14%) |
Aug 23, 2019 | 51.95 | 52.42 | 50.83 | 50.98 | 771,600 | -1.46(-2.78%) |
Aug 22, 2019 | 52.40 | 52.76 | 52.08 | 52.44 | 937,328 | +0.14(+0.27%) |
Aug 21, 2019 | 52.86 | 52.99 | 52.28 | 52.30 | 642,963 | +0.13(+0.25%) |
Aug 20, 2019 | 52.50 | 52.64 | 51.61 | 52.17 | 1,307,229 | -0.43(-0.82%) |
Aug 19, 2019 | 52.48 | 52.99 | 52.39 | 52.60 | 506,092 | +0.49(+0.94%) |
Aug 16, 2019 | 50.90 | 52.50 | 50.90 | 52.11 | 521,700 | +1.58(+3.13%) |
Aug 15, 2019 | 51.63 | 51.63 | 50.27 | 50.53 | 655,051 | -0.77(-1.50%) |
Aug 14, 2019 | 50.83 | 51.67 | 50.02 | 51.30 | 915,804 | -0.92(-1.76%) |
Aug 13, 2019 | 52.74 | 53.52 | 52.03 | 52.22 | 908,404 | -0.48(-0.91%) |
Aug 12, 2019 | 52.46 | 52.76 | 51.87 | 52.70 | 856,350 | -0.04(-0.08%) |
Aug 09, 2019 | 53.10 | 53.10 | 52.42 | 52.74 | 450,500 | -0.46(-0.86%) |
Aug 08, 2019 | 52.62 | 53.45 | 52.15 | 53.20 | 567,653 | +0.99(+1.90%) |
Aug 07, 2019 | 51.65 | 52.47 | 50.90 | 52.21 | 1,622,244 | -0.22(-0.42%) |
Aug 06, 2019 | 52.37 | 52.62 | 51.19 | 52.43 | 678,518 | +0.68(+1.31%) |
Aug 05, 2019 | 51.81 | 52.05 | 51.31 | 51.75 | 1,121,389 | -1.05(-1.99%) |
Aug 02, 2019 | 53.44 | 53.67 | 52.12 | 52.80 | 709,400 | -1.19(-2.20%) |
Aug 01, 2019 | 54.53 | 55.16 | 53.27 | 53.99 | 1,060,777 | -0.54(-0.99%) |
Jul 31, 2019 | 54.53 | 55.83 | 54.52 | 54.53 | 1,269,052 | +0.02(+0.04%) |
Jul 30, 2019 | 52.50 | 54.52 | 51.79 | 54.51 | 1,636,028 | +4.11(+8.15%) |
Jul 29, 2019 | 50.62 | 50.99 | 50.18 | 50.40 | 870,677 | -0.46(-0.90%) |
Jul 26, 2019 | 50.82 | 51.18 | 50.22 | 50.86 | 641,800 | -0.10(-0.20%) |
Jul 25, 2019 | 51.97 | 52.15 | 50.64 | 50.96 | 909,550 | -0.96(-1.85%) |
Jul 24, 2019 | 51.21 | 52.04 | 51.14 | 51.92 | 657,172 | +0.59(+1.15%) |
Jul 23, 2019 | 50.72 | 51.48 | 50.65 | 51.33 | 937,434 | +0.92(+1.83%) |
Jul 22, 2019 | 51.04 | 51.32 | 50.40 | 50.41 | 636,672 | -0.44(-0.87%) |
Jul 19, 2019 | 50.76 | 51.67 | 50.60 | 50.85 | 861,000 | +0.53(+1.05%) |
Jul 18, 2019 | 50.11 | 50.46 | 49.74 | 50.32 | 548,297 | -0.04(-0.08%) |
Jul 17, 2019 | 51.36 | 51.57 | 50.33 | 50.36 | 1,042,948 | -1.10(-2.14%) |
Jul 16, 2019 | 50.37 | 51.86 | 50.12 | 51.46 | 982,054 | +0.91(+1.80%) |
Jul 15, 2019 | 51.07 | 51.11 | 50.32 | 50.55 | 682,639 | -0.39(-0.77%) |
Jul 12, 2019 | 50.47 | 51.18 | 50.47 | 50.94 | 967,000 | +0.47(+0.93%) |
Jul 11, 2019 | 50.71 | 50.93 | 50.15 | 50.47 | 795,655 | +0.27(+0.54%) |
Jul 10, 2019 | 50.40 | 50.83 | 50.00 | 50.20 | 633,698 | +0.03(+0.06%) |
Jul 09, 2019 | 49.97 | 50.37 | 49.61 | 50.17 | 625,359 | -0.13(-0.26%) |
Jul 08, 2019 | 50.85 | 51.26 | 50.07 | 50.30 | 939,305 | -0.86(-1.68%) |
Jul 05, 2019 | 50.07 | 51.16 | 50.07 | 51.16 | 335,300 | +0.66(+1.31%) |
Jul 03, 2019 | 50.98 | 50.99 | 50.47 | 50.50 | 392,000 | -0.23(-0.45%) |
Jul 02, 2019 | 51.55 | 51.66 | 50.65 | 50.73 | 494,562 | -0.91(-1.76%) |
Jul 01, 2019 | 52.90 | 53.06 | 51.10 | 51.64 | 848,908 | -0.37(-0.71%) |
Jun 28, 2019 | 51.29 | 52.07 | 51.13 | 52.01 | 1,116,700 | +1.08(+2.12%) |
Jun 27, 2019 | 51.21 | 51.49 | 50.84 | 50.93 | 715,910 | +0.08(+0.16%) |
Jun 26, 2019 | 50.54 | 51.01 | 50.38 | 50.85 | 743,413 | +0.58(+1.15%) |
Jun 25, 2019 | 50.47 | 50.64 | 49.91 | 50.27 | 461,249 | -0.03(-0.06%) |
Jun 24, 2019 | 50.28 | 50.84 | 50.17 | 50.30 | 811,177 | +0.00(+0.00%) |
Jun 21, 2019 | 50.74 | 50.74 | 50.21 | 50.30 | 839,100 | -0.49(-0.96%) |
Jun 20, 2019 | 51.40 | 51.50 | 50.35 | 50.79 | 646,331 | +0.19(+0.38%) |
Jun 19, 2019 | 50.25 | 50.93 | 49.85 | 50.60 | 688,834 | +0.72(+1.44%) |
Jun 18, 2019 | 48.71 | 50.19 | 48.71 | 49.88 | 1,511,700 | +1.34(+2.76%) |
Jun 17, 2019 | 48.74 | 49.04 | 48.42 | 48.54 | 430,513 | -0.24(-0.49%) |
Jun 14, 2019 | 48.77 | 48.95 | 48.10 | 48.78 | 474,400 | -0.14(-0.29%) |
Jun 13, 2019 | 49.06 | 49.65 | 48.79 | 48.92 | 673,645 | +0.80(+1.66%) |
Jun 12, 2019 | 48.29 | 48.44 | 47.26 | 48.12 | 911,391 | -0.30(-0.62%) |
Jun 11, 2019 | 48.21 | 48.73 | 48.05 | 48.42 | 604,399 | +0.56(+1.17%) |
Jun 10, 2019 | 47.50 | 48.05 | 47.44 | 47.86 | 782,976 | +0.66(+1.40%) |
Jun 07, 2019 | 47.32 | 47.56 | 47.05 | 47.20 | 932,300 | +0.04(+0.08%) |
Jun 06, 2019 | 47.61 | 47.77 | 46.45 | 47.16 | 591,686 | -0.35(-0.74%) |
Jun 05, 2019 | 48.13 | 48.15 | 46.63 | 47.51 | 1,035,517 | -0.60(-1.25%) |
Jun 04, 2019 | 46.29 | 48.12 | 46.18 | 48.11 | 799,382 | +2.44(+5.34%) |