Rank Group (The) Historic Prices

 
     
Date Open High Low Close Volume
Aug 19, 2019 154.00 159.61 151.20 152.80 74,667
Aug 16, 2019 156.00 156.80 153.40 154.60 64,011
Aug 15, 2019 157.00 159.40 154.20 156.00 55,582
Aug 14, 2019 158.20 161.20 153.40 153.80 31,795
Aug 13, 2019 159.00 161.20 154.26 158.60 17,495
Aug 12, 2019 159.60 0.00 158.60 158.60 49,809
Aug 9, 2019 159.60 163.20 154.80 160.00 22,502
Aug 8, 2019 163.20 163.20 154.60 158.00 101,367
Aug 7, 2019 157.50 160.20 153.99 157.00 67,440
Aug 6, 2019 147.80 158.80 147.80 152.00 107,997
Aug 5, 2019 154.01 0.00 147.20 149.40 72,909
Aug 2, 2019 154.01 155.00 148.40 148.40 110,491
Aug 1, 2019 149.40 154.00 147.80 152.80 2,752,336
Jul 31, 2019 149.29 152.80 149.20 151.60 98,124
Jul 30, 2019 150.20 152.80 148.20 151.00 158,151
Jul 29, 2019 154.60 156.80 148.60 148.60 47,929
Jul 26, 2019 153.20 153.20 152.00 152.60 21,772
Jul 25, 2019 159.40 159.40 153.00 153.00 30,113
Jul 24, 2019 162.40 162.76 155.00 155.00 35,009
Jul 23, 2019 162.40 163.80 155.80 155.80 33,861
Jul 22, 2019 158.80 164.60 157.80 161.20 96,825
Jul 19, 2019 156.00 160.60 156.00 156.00 51,068
Jul 18, 2019 156.55 160.80 155.80 156.80 21,133
Jul 17, 2019 159.20 160.80 154.80 157.20 60,740
Jul 16, 2019 157.20 159.00 152.80 153.00 27,451
Jul 15, 2019 152.00 159.20 152.00 158.20 49,786
Jul 12, 2019 0.00 154.40 152.20 154.00 17,964
Jul 11, 2019 152.00 153.00 152.00 152.00 107,143
Jul 10, 2019 151.00 156.16 149.40 152.00 51,213
Jul 9, 2019 157.20 160.60 151.99 152.00 62,535
Jul 8, 2019 161.00 166.60 157.80 157.80 38,637
Jul 5, 2019 161.40 165.20 158.60 161.00 41,442
Jul 4, 2019 161.20 162.00 158.60 160.00 82,711
Jul 3, 2019 161.58 163.00 156.40 161.20 25,220
Jul 2, 2019 160.20 165.60 160.00 160.00 29,723
Jul 1, 2019 161.40 164.40 161.20 164.00 65,566
Jun 28, 2019 158.60 161.20 158.60 159.00 74,747
Jun 27, 2019 159.00 160.60 159.00 160.00 46,926
Jun 26, 2019 159.40 161.40 157.80 160.00 74,486
Jun 25, 2019 161.60 161.60 154.40 161.00 111,485
Jun 24, 2019 160.66 164.40 156.00 157.00 47,636
Jun 21, 2019 152.20 162.00 152.20 160.00 1,146,310
Jun 20, 2019 155.80 156.00 154.40 154.40 130,742
Jun 19, 2019 154.40 157.40 153.00 154.40 146,282
Jun 18, 2019 153.60 159.20 153.00 156.00 130,384
Jun 17, 2019 156.80 157.12 153.40 155.80 83,283
Jun 14, 2019 153.40 159.20 153.40 158.80 83,514
Jun 13, 2019 159.00 162.44 150.60 153.40 129,637
Jun 12, 2019 154.60 160.53 154.60 159.80 552,129
Jun 11, 2019 160.40 160.80 159.00 160.00 51,104
Showing 1 to 50 of 261