Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 49.86 | 49.87 | 49.54 | 49.79 | 3,946,431 | +0.27(+0.55%) |
Aug 29, 2019 | 49.49 | 49.58 | 49.33 | 49.51 | 737,906 | +0.41(+0.83%) |
Aug 28, 2019 | 48.93 | 49.18 | 48.80 | 49.11 | 1,178,029 | +0.09(+0.18%) |
Aug 27, 2019 | 49.28 | 49.37 | 49.02 | 49.02 | 1,003,056 | -0.04(-0.07%) |
Aug 26, 2019 | 49.15 | 49.16 | 48.90 | 49.05 | 1,267,645 | +0.33(+0.67%) |
Aug 23, 2019 | 49.22 | 49.56 | 48.67 | 48.73 | 1,582,257 | -0.58(-1.18%) |
Aug 22, 2019 | 49.52 | 49.53 | 49.17 | 49.31 | 721,655 | -0.25(-0.50%) |
Aug 21, 2019 | 49.65 | 49.69 | 49.53 | 49.56 | 628,451 | +0.34(+0.70%) |
Aug 20, 2019 | 49.30 | 49.33 | 49.10 | 49.21 | 674,164 | -0.09(-0.18%) |
Aug 19, 2019 | 49.44 | 49.46 | 49.26 | 49.30 | 631,748 | +0.27(+0.56%) |
Aug 16, 2019 | 48.70 | 49.03 | 48.70 | 49.03 | 891,115 | +0.65(+1.35%) |
Aug 15, 2019 | 48.42 | 48.51 | 48.17 | 48.37 | 1,254,613 | +0.11(+0.22%) |
Aug 14, 2019 | 48.65 | 48.72 | 48.23 | 48.27 | 1,274,439 | -1.28(-2.59%) |
Aug 13, 2019 | 48.92 | 49.71 | 48.86 | 49.55 | 1,282,633 | +0.52(+1.06%) |
Aug 12, 2019 | 49.26 | 49.37 | 48.99 | 49.03 | 928,033 | -0.58(-1.16%) |
Aug 09, 2019 | 49.74 | 49.79 | 49.41 | 49.60 | 1,120,365 | -0.37(-0.74%) |
Aug 08, 2019 | 49.62 | 49.99 | 49.55 | 49.97 | 1,431,481 | +0.60(+1.22%) |
Aug 07, 2019 | 48.87 | 49.44 | 48.74 | 49.37 | 1,352,270 | +0.19(+0.38%) |
Aug 06, 2019 | 49.19 | 49.31 | 48.83 | 49.19 | 1,119,547 | +0.42(+0.85%) |
Aug 05, 2019 | 49.27 | 49.28 | 48.51 | 48.77 | 1,699,941 | -1.35(-2.70%) |
Aug 02, 2019 | 50.37 | 50.38 | 49.94 | 50.12 | 1,014,670 | -0.42(-0.84%) |
Aug 01, 2019 | 50.95 | 51.34 | 50.39 | 50.55 | 1,779,276 | -0.41(-0.80%) |
Jul 31, 2019 | 51.35 | 51.42 | 50.52 | 50.95 | 1,580,355 | -0.33(-0.64%) |
Jul 30, 2019 | 51.35 | 51.36 | 51.19 | 51.28 | 982,242 | -0.55(-1.06%) |
Jul 29, 2019 | 51.85 | 51.87 | 51.73 | 51.83 | 389,119 | +0.01(+0.02%) |
Jul 26, 2019 | 51.86 | 51.87 | 51.76 | 51.82 | 642,647 | +0.10(+0.19%) |
Jul 25, 2019 | 52.08 | 52.08 | 51.64 | 51.72 | 902,270 | -0.43(-0.83%) |
Jul 24, 2019 | 52.03 | 52.18 | 52.03 | 52.16 | 665,450 | +0.02(+0.03%) |
Jul 23, 2019 | 52.16 | 52.16 | 52.00 | 52.14 | 595,901 | +0.20(+0.39%) |
Jul 22, 2019 | 51.94 | 51.96 | 51.84 | 51.94 | 499,479 | +0.05(+0.10%) |
Jul 19, 2019 | 52.04 | 52.06 | 51.84 | 51.88 | 705,499 | -0.14(-0.27%) |
Jul 18, 2019 | 51.70 | 52.02 | 51.62 | 52.02 | 1,005,378 | +0.18(+0.34%) |
Jul 17, 2019 | 52.02 | 52.02 | 51.82 | 51.85 | 742,400 | -0.09(-0.17%) |
Jul 16, 2019 | 52.04 | 52.11 | 51.89 | 51.94 | 2,006,246 | -0.16(-0.31%) |
Jul 15, 2019 | 52.12 | 52.15 | 52.04 | 52.10 | 807,379 | +0.08(+0.15%) |
Jul 12, 2019 | 51.97 | 52.02 | 51.86 | 52.02 | 773,776 | +0.07(+0.14%) |
Jul 11, 2019 | 52.09 | 52.12 | 51.84 | 51.95 | 545,220 | -0.01(-0.02%) |
Jul 10, 2019 | 52.04 | 52.15 | 51.89 | 51.95 | 1,020,135 | +0.24(+0.46%) |
Jul 09, 2019 | 51.52 | 51.72 | 51.51 | 51.72 | 759,224 | -0.20(-0.39%) |
Jul 08, 2019 | 51.95 | 51.99 | 51.88 | 51.92 | 866,874 | -0.33(-0.63%) |
Jul 05, 2019 | 52.20 | 52.25 | 51.92 | 52.25 | 777,846 | -0.35(-0.67%) |
Jul 03, 2019 | 52.46 | 52.60 | 52.44 | 52.60 | 684,925 | +0.24(+0.46%) |
Jul 02, 2019 | 52.25 | 52.37 | 52.24 | 52.36 | 1,091,284 | +0.11(+0.22%) |
Jul 01, 2019 | 52.50 | 52.52 | 52.11 | 52.25 | 1,417,560 | +0.37(+0.72%) |
Jun 28, 2019 | 51.89 | 51.94 | 51.81 | 51.87 | 1,453,389 | +0.16(+0.31%) |
Jun 27, 2019 | 51.67 | 51.75 | 51.62 | 51.72 | 976,912 | +0.21(+0.41%) |
Jun 26, 2019 | 51.59 | 51.68 | 51.50 | 51.50 | 1,133,160 | +0.12(+0.24%) |
Jun 25, 2019 | 51.74 | 51.74 | 51.36 | 51.38 | 1,420,749 | -0.37(-0.72%) |
Jun 24, 2019 | 51.76 | 51.80 | 51.67 | 51.75 | 814,619 | +0.08(+0.15%) |
Jun 21, 2019 | 51.65 | 51.78 | 51.61 | 51.67 | 3,386,983 | -0.25(-0.48%) |
Jun 20, 2019 | 52.03 | 52.07 | 51.71 | 51.92 | 858,159 | +0.62(+1.21%) |
Jun 19, 2019 | 51.09 | 51.44 | 51.04 | 51.30 | 1,103,044 | +0.31(+0.61%) |
Jun 18, 2019 | 50.61 | 51.02 | 50.60 | 50.99 | 3,886,840 | +0.80(+1.59%) |
Jun 17, 2019 | 50.17 | 50.29 | 50.04 | 50.19 | 680,313 | +0.07(+0.14%) |
Jun 14, 2019 | 50.27 | 50.27 | 50.10 | 50.13 | 696,482 | -0.42(-0.83%) |
Jun 13, 2019 | 50.61 | 50.66 | 50.43 | 50.54 | 572,758 | +0.07(+0.14%) |
Jun 12, 2019 | 50.69 | 50.74 | 50.47 | 50.47 | 574,929 | -0.44(-0.85%) |
Jun 11, 2019 | 51.09 | 51.13 | 50.86 | 50.91 | 1,406,736 | +0.25(+0.50%) |
Jun 10, 2019 | 50.64 | 50.80 | 50.58 | 50.66 | 784,268 | +0.23(+0.45%) |
Jun 07, 2019 | 50.26 | 50.61 | 50.26 | 50.43 | 392,195 | +0.50(+0.99%) |
Jun 06, 2019 | 49.85 | 49.98 | 49.73 | 49.93 | 608,920 | +0.22(+0.44%) |
Jun 05, 2019 | 49.97 | 50.00 | 49.64 | 49.72 | 1,135,999 | -0.14(-0.28%) |
Jun 04, 2019 | 49.57 | 49.86 | 49.46 | 49.86 | 865,258 | +0.54(+1.09%) |