Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 43.20 | 43.60 | 40.60 | 41.10 | 2,017,730 | -2.50(-5.73%) |
Aug 29, 2019 | 42.40 | 44.15 | 42.40 | 43.60 | 1,070,819 | +1.50(+3.56%) |
Aug 28, 2019 | 40.60 | 42.95 | 40.20 | 42.10 | 1,773,988 | +2.50(+6.31%) |
Aug 27, 2019 | 41.90 | 42.30 | 39.50 | 39.60 | 1,410,501 | -2.10(-5.04%) |
Aug 26, 2019 | 42.90 | 43.65 | 41.30 | 41.70 | 1,011,822 | -0.20(-0.48%) |
Aug 23, 2019 | 44.00 | 44.70 | 41.50 | 41.90 | 1,488,890 | -3.20(-7.10%) |
Aug 22, 2019 | 45.90 | 47.50 | 44.95 | 45.10 | 802,460 | -1.30(-2.80%) |
Aug 21, 2019 | 45.50 | 46.70 | 45.00 | 46.40 | 1,146,213 | +1.60(+3.57%) |
Aug 20, 2019 | 45.70 | 45.80 | 43.65 | 44.80 | 1,076,179 | -1.40(-3.03%) |
Aug 19, 2019 | 45.80 | 46.55 | 45.03 | 46.20 | 1,317,188 | +1.10(+2.44%) |
Aug 16, 2019 | 43.40 | 45.50 | 42.50 | 45.10 | 1,842,680 | +2.20(+5.13%) |
Aug 15, 2019 | 42.10 | 43.70 | 41.50 | 42.90 | 1,423,011 | +0.70(+1.66%) |
Aug 14, 2019 | 44.00 | 44.20 | 40.80 | 42.20 | 2,570,942 | -3.50(-7.66%) |
Aug 13, 2019 | 46.60 | 49.30 | 45.30 | 45.70 | 1,685,323 | -1.30(-2.77%) |
Aug 12, 2019 | 51.20 | 51.60 | 46.80 | 47.00 | 1,092,818 | -4.60(-8.91%) |
Aug 09, 2019 | 50.50 | 52.20 | 49.75 | 51.60 | 1,532,470 | +1.20(+2.38%) |
Aug 08, 2019 | 49.00 | 50.60 | 47.35 | 50.40 | 1,712,920 | +2.50(+5.22%) |
Aug 07, 2019 | 43.10 | 49.00 | 42.60 | 47.90 | 1,925,164 | +4.60(+10.62%) |
Aug 06, 2019 | 43.70 | 44.60 | 42.30 | 43.30 | 1,714,107 | +0.00(+0.00%) |
Aug 05, 2019 | 44.20 | 44.30 | 41.30 | 43.30 | 1,301,290 | -2.40(-5.25%) |
Aug 02, 2019 | 45.70 | 46.60 | 44.62 | 45.70 | 965,070 | +0.20(+0.44%) |
Aug 01, 2019 | 48.00 | 48.50 | 43.20 | 45.50 | 1,758,840 | -3.70(-7.52%) |
Jul 31, 2019 | 50.80 | 51.60 | 48.70 | 49.20 | 1,284,280 | -1.40(-2.77%) |
Jul 30, 2019 | 47.50 | 51.00 | 46.60 | 50.60 | 1,226,208 | +3.10(+6.53%) |
Jul 29, 2019 | 48.90 | 49.30 | 46.70 | 47.50 | 1,375,413 | -1.20(-2.46%) |
Jul 26, 2019 | 49.90 | 50.50 | 48.50 | 48.70 | 1,462,490 | -1.10(-2.21%) |
Jul 25, 2019 | 52.90 | 53.40 | 49.20 | 49.80 | 1,294,783 | -2.60(-4.96%) |
Jul 24, 2019 | 53.60 | 55.30 | 51.60 | 52.40 | 2,172,739 | -1.40(-2.60%) |
Jul 23, 2019 | 51.30 | 54.20 | 51.20 | 53.80 | 2,100,713 | +2.50(+4.87%) |
Jul 22, 2019 | 48.80 | 51.80 | 48.70 | 51.30 | 2,200,998 | +2.60(+5.34%) |
Jul 19, 2019 | 48.00 | 49.20 | 47.30 | 48.70 | 1,695,320 | +0.70(+1.46%) |
Jul 18, 2019 | 52.40 | 52.40 | 47.30 | 48.00 | 3,355,602 | -4.20(-8.05%) |
Jul 17, 2019 | 57.00 | 57.00 | 51.75 | 52.20 | 4,145,800 | -5.10(-8.90%) |
Jul 16, 2019 | 54.50 | 58.05 | 54.30 | 57.30 | 5,569,011 | +3.50(+6.51%) |
Jul 15, 2019 | 56.70 | 58.40 | 53.10 | 53.80 | 5,724,231 | -10.20(-15.94%) |
Jul 12, 2019 | 65.40 | 65.90 | 64.00 | 64.00 | 282,490 | -1.30(-1.99%) |
Jul 11, 2019 | 67.30 | 67.60 | 63.70 | 65.30 | 770,569 | -1.80(-2.68%) |
Jul 10, 2019 | 65.80 | 67.40 | 65.65 | 67.10 | 604,438 | +2.10(+3.23%) |
Jul 09, 2019 | 63.70 | 65.00 | 62.60 | 65.00 | 442,226 | +1.00(+1.56%) |
Jul 08, 2019 | 64.30 | 65.40 | 63.30 | 64.00 | 509,844 | -0.90(-1.39%) |
Jul 05, 2019 | 62.00 | 65.85 | 62.00 | 64.90 | 318,160 | +2.50(+4.01%) |
Jul 03, 2019 | 62.70 | 63.60 | 61.75 | 62.40 | 219,950 | +0.00(+0.00%) |
Jul 02, 2019 | 66.70 | 66.70 | 62.30 | 62.40 | 626,264 | -4.30(-6.45%) |
Jul 01, 2019 | 69.60 | 70.10 | 65.80 | 66.70 | 646,267 | +0.80(+1.21%) |
Jun 28, 2019 | 64.10 | 66.70 | 63.60 | 65.90 | 928,310 | +2.20(+3.45%) |
Jun 27, 2019 | 64.10 | 65.30 | 62.90 | 63.70 | 544,946 | -0.40(-0.62%) |
Jun 26, 2019 | 63.80 | 65.65 | 63.30 | 64.10 | 564,480 | +1.60(+2.56%) |
Jun 25, 2019 | 62.40 | 63.40 | 61.70 | 62.50 | 511,028 | -0.10(-0.16%) |
Jun 24, 2019 | 63.80 | 64.60 | 62.00 | 62.60 | 550,127 | -1.30(-2.03%) |
Jun 21, 2019 | 66.70 | 67.50 | 63.90 | 63.90 | 586,920 | -2.40(-3.62%) |
Jun 20, 2019 | 65.70 | 67.10 | 64.90 | 66.30 | 724,266 | +2.70(+4.25%) |
Jun 19, 2019 | 65.30 | 65.30 | 62.70 | 63.60 | 578,105 | -1.70(-2.60%) |
Jun 18, 2019 | 62.90 | 66.31 | 62.80 | 65.30 | 630,552 | +2.60(+4.15%) |
Jun 17, 2019 | 59.60 | 63.00 | 58.65 | 62.70 | 524,929 | +2.60(+4.33%) |
Jun 14, 2019 | 62.00 | 62.70 | 59.20 | 60.10 | 870,560 | -1.80(-2.91%) |
Jun 13, 2019 | 63.00 | 63.30 | 60.00 | 61.90 | 968,592 | +0.20(+0.32%) |
Jun 12, 2019 | 62.10 | 62.60 | 60.40 | 61.70 | 667,925 | -1.60(-2.53%) |
Jun 11, 2019 | 63.00 | 64.40 | 62.00 | 63.30 | 461,625 | +1.70(+2.76%) |
Jun 10, 2019 | 62.60 | 63.40 | 61.00 | 61.60 | 655,562 | -1.10(-1.75%) |
Jun 07, 2019 | 63.20 | 64.45 | 61.90 | 62.70 | 871,750 | -0.60(-0.95%) |
Jun 06, 2019 | 61.80 | 63.55 | 60.30 | 63.30 | 1,089,227 | +1.40(+2.26%) |
Jun 05, 2019 | 65.10 | 65.40 | 60.80 | 61.90 | 736,568 | -3.40(-5.21%) |
Jun 04, 2019 | 63.80 | 67.10 | 63.50 | 65.30 | 497,682 | +2.20(+3.49%) |