Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 58.25 | 58.99 | 56.65 | 56.87 | 119,200 | -1.40(-2.40%) |
Aug 29, 2019 | 57.68 | 58.77 | 57.68 | 58.27 | 72,272 | +1.04(+1.82%) |
Aug 28, 2019 | 56.72 | 57.54 | 56.23 | 57.23 | 71,835 | +0.36(+0.63%) |
Aug 27, 2019 | 57.72 | 57.94 | 56.46 | 56.87 | 86,249 | -0.70(-1.22%) |
Aug 26, 2019 | 57.76 | 57.98 | 56.96 | 57.57 | 71,986 | +0.30(+0.52%) |
Aug 23, 2019 | 59.41 | 59.41 | 57.08 | 57.27 | 93,400 | -2.48(-4.15%) |
Aug 22, 2019 | 59.84 | 60.45 | 59.55 | 59.75 | 95,944 | +0.04(+0.07%) |
Aug 21, 2019 | 59.26 | 59.75 | 58.98 | 59.71 | 95,240 | +0.88(+1.50%) |
Aug 20, 2019 | 60.07 | 60.84 | 58.79 | 58.83 | 115,685 | -1.52(-2.52%) |
Aug 19, 2019 | 59.38 | 60.58 | 59.20 | 60.35 | 184,238 | +1.50(+2.55%) |
Aug 16, 2019 | 58.74 | 59.37 | 58.70 | 58.85 | 183,900 | +0.49(+0.84%) |
Aug 15, 2019 | 58.82 | 58.87 | 58.00 | 58.36 | 102,710 | -0.45(-0.77%) |
Aug 14, 2019 | 59.27 | 59.57 | 58.44 | 58.81 | 138,405 | -1.13(-1.89%) |
Aug 13, 2019 | 59.86 | 61.28 | 59.21 | 59.94 | 99,351 | +0.02(+0.03%) |
Aug 12, 2019 | 60.58 | 60.87 | 59.85 | 59.92 | 108,796 | -0.94(-1.54%) |
Aug 09, 2019 | 60.64 | 61.39 | 59.22 | 60.86 | 159,600 | -0.05(-0.08%) |
Aug 08, 2019 | 60.75 | 61.06 | 59.31 | 60.91 | 214,677 | -0.07(-0.11%) |
Aug 07, 2019 | 60.18 | 61.78 | 60.18 | 60.98 | 324,105 | -0.45(-0.73%) |
Aug 06, 2019 | 59.87 | 63.31 | 58.72 | 61.43 | 521,371 | +5.34(+9.52%) |
Aug 05, 2019 | 56.69 | 57.28 | 55.20 | 56.09 | 217,943 | -1.35(-2.35%) |
Aug 02, 2019 | 57.29 | 57.89 | 56.26 | 57.44 | 222,700 | -0.08(-0.14%) |
Aug 01, 2019 | 57.70 | 58.83 | 57.46 | 57.52 | 111,530 | -0.10(-0.17%) |
Jul 31, 2019 | 58.85 | 59.46 | 57.07 | 57.62 | 249,804 | -1.43(-2.42%) |
Jul 30, 2019 | 56.71 | 59.15 | 56.71 | 59.05 | 276,457 | +2.29(+4.03%) |
Jul 29, 2019 | 56.70 | 57.75 | 56.70 | 56.76 | 222,185 | -0.09(-0.16%) |
Jul 26, 2019 | 56.54 | 57.14 | 56.07 | 56.85 | 100,100 | +0.49(+0.87%) |
Jul 25, 2019 | 56.61 | 56.71 | 55.92 | 56.36 | 129,478 | -0.30(-0.53%) |
Jul 24, 2019 | 55.69 | 56.89 | 55.35 | 56.66 | 147,569 | +1.09(+1.96%) |
Jul 23, 2019 | 55.51 | 55.83 | 54.99 | 55.57 | 148,793 | +0.28(+0.51%) |
Jul 22, 2019 | 55.07 | 55.49 | 54.92 | 55.29 | 120,529 | +0.30(+0.55%) |
Jul 19, 2019 | 55.39 | 55.93 | 54.96 | 54.99 | 110,400 | -0.66(-1.19%) |
Jul 18, 2019 | 55.84 | 55.89 | 55.25 | 55.65 | 60,843 | -0.26(-0.47%) |
Jul 17, 2019 | 55.80 | 56.29 | 54.86 | 55.91 | 103,936 | +0.01(+0.02%) |
Jul 16, 2019 | 55.92 | 56.33 | 55.54 | 55.90 | 113,494 | -0.17(-0.30%) |
Jul 15, 2019 | 56.29 | 56.32 | 55.57 | 56.07 | 79,582 | -0.15(-0.27%) |
Jul 12, 2019 | 55.86 | 56.59 | 55.54 | 56.22 | 94,100 | +0.37(+0.66%) |
Jul 11, 2019 | 56.12 | 57.16 | 55.46 | 55.85 | 172,217 | -0.22(-0.39%) |
Jul 10, 2019 | 56.74 | 57.18 | 55.90 | 56.07 | 87,078 | -0.36(-0.64%) |
Jul 09, 2019 | 56.68 | 56.68 | 56.14 | 56.43 | 91,524 | -0.36(-0.63%) |
Jul 08, 2019 | 57.65 | 57.65 | 56.66 | 56.79 | 124,532 | -1.06(-1.83%) |
Jul 05, 2019 | 58.10 | 58.16 | 56.91 | 57.85 | 87,600 | -0.62(-1.06%) |
Jul 03, 2019 | 57.91 | 58.52 | 57.80 | 58.47 | 34,100 | +0.53(+0.91%) |
Jul 02, 2019 | 58.26 | 58.46 | 57.30 | 57.94 | 127,631 | -0.75(-1.28%) |
Jul 01, 2019 | 59.00 | 59.44 | 58.00 | 58.69 | 145,051 | +0.16(+0.27%) |
Jun 28, 2019 | 57.70 | 58.96 | 57.35 | 58.53 | 353,000 | +0.76(+1.32%) |
Jun 27, 2019 | 58.10 | 58.75 | 57.58 | 57.77 | 144,322 | -0.41(-0.70%) |
Jun 26, 2019 | 57.01 | 58.35 | 56.79 | 58.18 | 165,393 | +1.15(+2.02%) |
Jun 25, 2019 | 56.69 | 57.43 | 55.66 | 57.03 | 140,512 | +0.30(+0.53%) |
Jun 24, 2019 | 57.00 | 58.22 | 56.51 | 56.73 | 165,811 | -0.27(-0.47%) |
Jun 21, 2019 | 55.62 | 58.26 | 54.13 | 57.00 | 646,300 | +1.21(+2.17%) |
Jun 20, 2019 | 56.10 | 56.40 | 55.54 | 55.79 | 129,972 | -0.15(-0.27%) |
Jun 19, 2019 | 55.54 | 55.99 | 54.95 | 55.94 | 65,992 | +0.50(+0.90%) |
Jun 18, 2019 | 55.35 | 56.13 | 54.85 | 55.44 | 153,930 | +0.12(+0.22%) |
Jun 17, 2019 | 54.97 | 55.73 | 54.52 | 55.32 | 122,362 | +0.08(+0.14%) |
Jun 14, 2019 | 55.07 | 55.35 | 54.38 | 55.24 | 73,000 | +0.08(+0.15%) |
Jun 13, 2019 | 55.59 | 55.75 | 55.00 | 55.16 | 60,134 | -0.29(-0.52%) |
Jun 12, 2019 | 55.66 | 55.86 | 55.32 | 55.45 | 75,766 | -0.24(-0.43%) |
Jun 11, 2019 | 55.74 | 56.05 | 55.26 | 55.69 | 117,191 | +0.19(+0.34%) |
Jun 10, 2019 | 55.64 | 56.14 | 55.22 | 55.50 | 124,283 | +0.03(+0.05%) |
Jun 07, 2019 | 55.40 | 55.87 | 55.28 | 55.47 | 137,300 | +0.16(+0.29%) |
Jun 06, 2019 | 55.17 | 56.33 | 54.67 | 55.31 | 125,029 | +0.11(+0.20%) |
Jun 05, 2019 | 55.25 | 55.63 | 53.97 | 55.20 | 252,013 | +0.17(+0.31%) |
Jun 04, 2019 | 55.24 | 55.60 | 54.68 | 55.03 | 134,565 | +0.27(+0.49%) |