Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 45.82 | 46.51 | 45.44 | 46.21 | 136,229 | +0.63(+1.39%) |
Aug 29, 2019 | 45.57 | 46.02 | 45.20 | 45.58 | 120,069 | +0.02(+0.05%) |
Aug 28, 2019 | 45.64 | 46.10 | 45.49 | 45.55 | 97,826 | -0.34(-0.75%) |
Aug 27, 2019 | 45.73 | 46.27 | 45.73 | 45.90 | 84,675 | +0.23(+0.50%) |
Aug 26, 2019 | 45.26 | 45.75 | 45.26 | 45.67 | 45,018 | +0.77(+1.71%) |
Aug 23, 2019 | 45.32 | 45.94 | 44.87 | 44.90 | 54,262 | -0.70(-1.55%) |
Aug 22, 2019 | 46.40 | 46.56 | 45.51 | 45.61 | 72,578 | -0.72(-1.56%) |
Aug 21, 2019 | 45.58 | 46.53 | 45.01 | 46.33 | 123,404 | +1.32(+2.92%) |
Aug 20, 2019 | 45.62 | 46.29 | 45.01 | 45.01 | 160,259 | -0.60(-1.31%) |
Aug 19, 2019 | 46.54 | 46.54 | 45.48 | 45.61 | 72,814 | -0.62(-1.34%) |
Aug 16, 2019 | 45.35 | 46.60 | 45.35 | 46.23 | 99,714 | +0.94(+2.08%) |
Aug 15, 2019 | 45.19 | 45.56 | 44.68 | 45.29 | 52,826 | +0.43(+0.96%) |
Aug 14, 2019 | 45.61 | 46.07 | 44.75 | 44.86 | 79,657 | -1.10(-2.39%) |
Aug 13, 2019 | 45.64 | 46.39 | 45.64 | 45.95 | 53,499 | -0.03(-0.07%) |
Aug 12, 2019 | 46.90 | 46.90 | 45.65 | 45.98 | 40,404 | -1.31(-2.77%) |
Aug 09, 2019 | 47.38 | 47.50 | 46.72 | 47.29 | 168,659 | -0.01(-0.02%) |
Aug 08, 2019 | 47.36 | 47.65 | 46.72 | 47.30 | 79,723 | +0.28(+0.60%) |
Aug 07, 2019 | 46.77 | 47.21 | 45.90 | 47.02 | 127,294 | -0.05(-0.12%) |
Aug 06, 2019 | 46.21 | 47.23 | 46.18 | 47.07 | 75,236 | +0.85(+1.83%) |
Aug 05, 2019 | 47.22 | 47.22 | 45.58 | 46.23 | 76,536 | -1.30(-2.74%) |
Aug 02, 2019 | 47.54 | 47.89 | 46.62 | 47.53 | 94,224 | -0.24(-0.51%) |
Aug 01, 2019 | 48.03 | 48.70 | 47.56 | 47.77 | 64,705 | -0.27(-0.57%) |
Jul 31, 2019 | 48.45 | 48.90 | 47.91 | 48.04 | 113,375 | -0.18(-0.37%) |
Jul 30, 2019 | 48.17 | 48.63 | 47.80 | 48.22 | 82,212 | +0.16(+0.34%) |
Jul 29, 2019 | 47.47 | 48.23 | 47.17 | 48.06 | 45,830 | +0.83(+1.76%) |
Jul 26, 2019 | 47.73 | 47.80 | 46.49 | 47.23 | 74,179 | -0.07(-0.15%) |
Jul 25, 2019 | 47.46 | 47.87 | 46.86 | 47.30 | 107,825 | -0.26(-0.54%) |
Jul 24, 2019 | 47.22 | 47.89 | 46.82 | 47.56 | 90,209 | +0.18(+0.38%) |
Jul 23, 2019 | 48.18 | 48.42 | 46.82 | 47.38 | 108,005 | -0.63(-1.31%) |
Jul 22, 2019 | 48.12 | 48.38 | 47.71 | 48.00 | 44,349 | -0.18(-0.37%) |
Jul 19, 2019 | 48.18 | 48.51 | 47.96 | 48.18 | 50,687 | -0.15(-0.31%) |
Jul 18, 2019 | 48.46 | 48.47 | 47.51 | 48.33 | 95,415 | +0.09(+0.18%) |
Jul 17, 2019 | 48.98 | 49.30 | 48.22 | 48.25 | 39,564 | -0.81(-1.64%) |
Jul 16, 2019 | 49.34 | 49.34 | 48.62 | 49.05 | 56,686 | -0.13(-0.25%) |
Jul 15, 2019 | 48.94 | 49.34 | 48.49 | 49.18 | 28,599 | +0.56(+1.16%) |
Jul 12, 2019 | 49.28 | 49.28 | 48.26 | 48.62 | 39,196 | -0.25(-0.51%) |
Jul 11, 2019 | 48.69 | 49.04 | 48.50 | 48.87 | 42,584 | +0.00(+0.00%) |
Jul 10, 2019 | 48.19 | 49.01 | 48.19 | 48.87 | 36,572 | +0.52(+1.07%) |
Jul 09, 2019 | 49.42 | 49.68 | 47.79 | 48.35 | 178,857 | -1.09(-2.20%) |
Jul 08, 2019 | 49.42 | 49.50 | 49.09 | 49.44 | 273,738 | +0.11(+0.22%) |
Jul 05, 2019 | 49.30 | 49.59 | 48.71 | 49.33 | 76,222 | +0.02(+0.05%) |
Jul 03, 2019 | 49.24 | 49.58 | 49.24 | 49.30 | 18,512 | -0.11(-0.22%) |
Jul 02, 2019 | 49.18 | 49.42 | 49.16 | 49.41 | 62,115 | +0.42(+0.86%) |
Jul 01, 2019 | 48.79 | 49.42 | 48.64 | 48.99 | 40,109 | +0.32(+0.66%) |
Jun 28, 2019 | 48.73 | 49.50 | 48.41 | 48.67 | 32,429 | +0.01(+0.02%) |
Jun 27, 2019 | 49.28 | 49.56 | 48.36 | 48.66 | 54,503 | -0.31(-0.62%) |
Jun 26, 2019 | 49.22 | 49.62 | 48.55 | 48.97 | 89,768 | -0.18(-0.37%) |
Jun 25, 2019 | 49.58 | 49.59 | 48.98 | 49.15 | 31,551 | -0.05(-0.11%) |
Jun 24, 2019 | 49.31 | 49.85 | 48.92 | 49.20 | 38,746 | +0.16(+0.32%) |
Jun 21, 2019 | 49.97 | 50.42 | 48.88 | 49.05 | 37,919 | -0.98(-1.96%) |
Jun 20, 2019 | 50.37 | 50.66 | 49.54 | 50.03 | 138,840 | +0.31(+0.61%) |
Jun 19, 2019 | 50.00 | 50.00 | 49.55 | 49.72 | 77,487 | +0.05(+0.11%) |
Jun 18, 2019 | 50.09 | 50.83 | 49.60 | 49.66 | 55,375 | +0.20(+0.41%) |
Jun 17, 2019 | 50.24 | 50.45 | 49.43 | 49.46 | 42,826 | -0.81(-1.60%) |
Jun 14, 2019 | 50.43 | 50.71 | 50.13 | 50.27 | 35,366 | -0.37(-0.73%) |
Jun 13, 2019 | 50.83 | 51.16 | 50.42 | 50.64 | 38,172 | +0.05(+0.09%) |
Jun 12, 2019 | 50.79 | 51.36 | 50.44 | 50.59 | 83,964 | -0.20(-0.39%) |
Jun 11, 2019 | 50.58 | 50.86 | 49.88 | 50.79 | 94,704 | +0.72(+1.44%) |
Jun 10, 2019 | 49.77 | 50.53 | 49.73 | 50.06 | 74,035 | +0.67(+1.35%) |
Jun 07, 2019 | 49.93 | 49.97 | 49.32 | 49.40 | 31,791 | -0.27(-0.55%) |
Jun 06, 2019 | 49.59 | 49.87 | 48.84 | 49.67 | 79,883 | -0.18(-0.36%) |
Jun 05, 2019 | 49.61 | 51.20 | 49.61 | 49.85 | 57,188 | +0.30(+0.60%) |
Jun 04, 2019 | 49.34 | 50.07 | 49.20 | 49.56 | 51,790 | +0.46(+0.94%) |