Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 50.94 | 50.94 | 49.89 | 50.46 | 47,800 | -0.34(-0.67%) |
Aug 29, 2019 | 49.92 | 51.48 | 49.55 | 50.80 | 44,082 | +1.43(+2.90%) |
Aug 28, 2019 | 49.41 | 50.07 | 48.46 | 49.37 | 69,715 | -0.17(-0.34%) |
Aug 27, 2019 | 49.60 | 49.68 | 48.73 | 49.54 | 60,216 | +0.21(+0.43%) |
Aug 26, 2019 | 48.21 | 49.41 | 48.01 | 49.33 | 67,815 | +1.07(+2.22%) |
Aug 23, 2019 | 49.97 | 50.33 | 47.82 | 48.26 | 74,400 | -2.00(-3.98%) |
Aug 22, 2019 | 50.27 | 50.85 | 49.62 | 50.26 | 66,409 | +0.14(+0.28%) |
Aug 21, 2019 | 50.90 | 51.05 | 50.09 | 50.12 | 59,400 | -0.43(-0.85%) |
Aug 20, 2019 | 50.03 | 51.27 | 50.03 | 50.55 | 58,492 | +0.39(+0.78%) |
Aug 19, 2019 | 49.96 | 50.47 | 49.81 | 50.16 | 67,138 | +0.77(+1.56%) |
Aug 16, 2019 | 48.13 | 49.70 | 47.88 | 49.39 | 75,400 | +1.71(+3.59%) |
Aug 15, 2019 | 47.74 | 48.00 | 47.01 | 47.68 | 108,010 | -0.02(-0.04%) |
Aug 14, 2019 | 48.54 | 49.00 | 47.33 | 47.70 | 86,024 | -1.48(-3.01%) |
Aug 13, 2019 | 48.06 | 49.55 | 47.50 | 49.18 | 67,445 | +1.14(+2.37%) |
Aug 12, 2019 | 47.07 | 48.85 | 46.73 | 48.04 | 117,082 | +0.83(+1.76%) |
Aug 09, 2019 | 48.08 | 48.08 | 47.15 | 47.21 | 64,600 | -0.99(-2.05%) |
Aug 08, 2019 | 46.54 | 48.44 | 46.54 | 48.20 | 115,719 | +1.83(+3.95%) |
Aug 07, 2019 | 45.85 | 46.84 | 45.01 | 46.37 | 136,344 | +0.16(+0.35%) |
Aug 06, 2019 | 46.33 | 47.02 | 45.69 | 46.21 | 102,842 | -0.40(-0.86%) |
Aug 05, 2019 | 47.22 | 47.39 | 46.18 | 46.61 | 81,199 | -1.10(-2.31%) |
Aug 02, 2019 | 47.86 | 48.32 | 46.77 | 47.71 | 93,400 | -0.14(-0.29%) |
Aug 01, 2019 | 48.80 | 49.61 | 47.58 | 47.85 | 100,854 | -1.08(-2.21%) |
Jul 31, 2019 | 50.71 | 50.71 | 48.48 | 48.93 | 100,566 | -0.97(-1.94%) |
Jul 30, 2019 | 48.66 | 49.95 | 48.66 | 49.90 | 83,572 | +0.56(+1.13%) |
Jul 29, 2019 | 50.03 | 50.99 | 48.59 | 49.34 | 52,181 | -0.70(-1.40%) |
Jul 26, 2019 | 49.49 | 50.27 | 49.49 | 50.04 | 80,300 | +0.55(+1.11%) |
Jul 25, 2019 | 50.00 | 50.78 | 49.43 | 49.49 | 138,687 | -0.45(-0.90%) |
Jul 24, 2019 | 50.05 | 50.61 | 48.08 | 49.94 | 124,900 | -0.20(-0.40%) |
Jul 23, 2019 | 51.41 | 51.41 | 49.91 | 50.14 | 133,851 | -0.91(-1.78%) |
Jul 22, 2019 | 51.28 | 52.29 | 50.27 | 51.05 | 123,502 | +0.23(+0.45%) |
Jul 19, 2019 | 50.94 | 52.35 | 50.50 | 50.82 | 214,000 | -0.08(-0.16%) |
Jul 18, 2019 | 49.96 | 51.49 | 49.85 | 50.90 | 213,168 | +0.94(+1.88%) |
Jul 17, 2019 | 49.43 | 50.23 | 49.32 | 49.96 | 136,764 | +0.28(+0.56%) |
Jul 16, 2019 | 49.48 | 49.89 | 48.93 | 49.68 | 106,801 | +0.11(+0.22%) |
Jul 15, 2019 | 50.45 | 50.45 | 48.43 | 49.57 | 191,658 | -1.03(-2.04%) |
Jul 12, 2019 | 50.93 | 51.02 | 49.00 | 50.60 | 362,100 | -0.60(-1.17%) |
Jul 11, 2019 | 52.90 | 54.63 | 50.93 | 51.20 | 214,968 | -1.77(-3.34%) |
Jul 10, 2019 | 59.50 | 59.50 | 51.62 | 52.97 | 398,600 | -7.97(-13.08%) |
Jul 09, 2019 | 61.18 | 61.90 | 60.71 | 60.94 | 45,154 | -1.12(-1.80%) |
Jul 08, 2019 | 62.00 | 62.45 | 61.17 | 62.06 | 116,025 | -0.42(-0.67%) |
Jul 05, 2019 | 62.11 | 62.89 | 61.23 | 62.48 | 133,200 | +0.19(+0.31%) |
Jul 03, 2019 | 61.42 | 63.56 | 61.25 | 62.29 | 76,400 | +1.08(+1.76%) |
Jul 02, 2019 | 61.24 | 61.77 | 60.59 | 61.21 | 86,636 | -0.03(-0.05%) |
Jul 01, 2019 | 61.95 | 61.95 | 60.15 | 61.24 | 88,945 | +0.22(+0.36%) |
Jun 28, 2019 | 59.48 | 61.92 | 59.48 | 61.02 | 150,000 | +1.55(+2.61%) |
Jun 27, 2019 | 59.61 | 60.65 | 58.73 | 59.47 | 185,984 | -0.14(-0.23%) |
Jun 26, 2019 | 57.95 | 61.27 | 52.00 | 59.61 | 415,040 | +1.26(+2.16%) |
Jun 25, 2019 | 59.66 | 60.00 | 58.35 | 58.35 | 177,852 | -1.27(-2.13%) |
Jun 24, 2019 | 59.76 | 61.80 | 58.86 | 59.62 | 81,223 | -0.67(-1.11%) |
Jun 21, 2019 | 60.65 | 61.39 | 59.97 | 60.29 | 95,300 | -0.34(-0.56%) |
Jun 20, 2019 | 61.00 | 62.14 | 60.19 | 60.63 | 68,724 | +0.31(+0.51%) |
Jun 19, 2019 | 61.40 | 62.00 | 59.92 | 60.32 | 100,601 | -1.01(-1.65%) |
Jun 18, 2019 | 62.20 | 63.25 | 60.95 | 61.33 | 70,351 | -0.15(-0.24%) |
Jun 17, 2019 | 62.23 | 63.00 | 61.30 | 61.48 | 147,163 | -0.39(-0.63%) |
Jun 14, 2019 | 61.03 | 62.23 | 60.71 | 61.87 | 77,700 | +0.57(+0.93%) |
Jun 13, 2019 | 60.68 | 61.76 | 60.05 | 61.30 | 75,311 | +0.88(+1.46%) |
Jun 12, 2019 | 60.38 | 61.05 | 59.02 | 60.42 | 57,349 | -0.14(-0.23%) |
Jun 11, 2019 | 60.00 | 61.34 | 60.00 | 60.56 | 126,433 | +0.77(+1.29%) |
Jun 10, 2019 | 62.01 | 62.24 | 59.11 | 59.79 | 122,001 | -2.21(-3.56%) |
Jun 07, 2019 | 60.25 | 63.06 | 59.87 | 62.00 | 187,000 | +1.99(+3.32%) |
Jun 06, 2019 | 57.85 | 60.19 | 57.25 | 60.01 | 136,030 | +2.13(+3.68%) |
Jun 05, 2019 | 57.96 | 59.29 | 57.05 | 57.88 | 147,991 | -0.03(-0.05%) |
Jun 04, 2019 | 59.36 | 59.36 | 56.74 | 57.91 | 145,661 | -0.93(-1.58%) |