Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 47.45 | 47.70 | 47.03 | 47.60 | 236,600 | +0.36(+0.76%) |
Aug 29, 2019 | 47.13 | 47.67 | 47.07 | 47.24 | 240,803 | +0.65(+1.40%) |
Aug 28, 2019 | 46.62 | 46.80 | 45.85 | 46.59 | 266,974 | -0.18(-0.38%) |
Aug 27, 2019 | 47.50 | 47.69 | 46.31 | 46.77 | 325,439 | -0.53(-1.12%) |
Aug 26, 2019 | 46.31 | 47.49 | 45.94 | 47.30 | 410,613 | +1.56(+3.41%) |
Aug 23, 2019 | 46.30 | 47.15 | 45.34 | 45.74 | 572,800 | -0.59(-1.27%) |
Aug 22, 2019 | 46.75 | 46.80 | 46.17 | 46.33 | 434,512 | -0.47(-1.00%) |
Aug 21, 2019 | 47.95 | 48.29 | 46.63 | 46.80 | 309,176 | -0.59(-1.24%) |
Aug 20, 2019 | 47.19 | 47.61 | 46.96 | 47.39 | 263,134 | -0.06(-0.13%) |
Aug 19, 2019 | 47.37 | 47.64 | 46.74 | 47.45 | 375,452 | +0.64(+1.37%) |
Aug 16, 2019 | 46.51 | 47.05 | 46.37 | 46.81 | 299,300 | +0.39(+0.84%) |
Aug 15, 2019 | 46.57 | 46.84 | 45.91 | 46.42 | 390,638 | +0.13(+0.28%) |
Aug 14, 2019 | 45.64 | 46.52 | 45.01 | 46.29 | 489,414 | -0.46(-0.98%) |
Aug 13, 2019 | 48.21 | 49.00 | 46.49 | 46.75 | 654,336 | -1.54(-3.19%) |
Aug 12, 2019 | 49.67 | 50.14 | 47.91 | 48.29 | 574,447 | -2.00(-3.98%) |
Aug 09, 2019 | 56.00 | 56.00 | 48.01 | 50.29 | 1,448,300 | -0.23(-0.46%) |
Aug 08, 2019 | 48.07 | 51.00 | 48.01 | 50.52 | 927,810 | +2.76(+5.78%) |
Aug 07, 2019 | 46.18 | 47.94 | 45.51 | 47.76 | 360,555 | +0.96(+2.05%) |
Aug 06, 2019 | 47.21 | 47.91 | 46.64 | 46.80 | 443,049 | -0.05(-0.11%) |
Aug 05, 2019 | 46.98 | 47.52 | 46.40 | 46.85 | 720,224 | -1.12(-2.33%) |
Aug 02, 2019 | 48.92 | 49.48 | 47.73 | 47.97 | 465,400 | -1.02(-2.08%) |
Aug 01, 2019 | 49.87 | 50.18 | 48.83 | 48.99 | 435,751 | -0.92(-1.84%) |
Jul 31, 2019 | 50.56 | 50.83 | 49.46 | 49.91 | 448,375 | -0.56(-1.11%) |
Jul 30, 2019 | 49.71 | 50.61 | 49.40 | 50.47 | 504,314 | +0.48(+0.96%) |
Jul 29, 2019 | 51.07 | 51.07 | 49.59 | 49.99 | 330,022 | -1.10(-2.15%) |
Jul 26, 2019 | 50.19 | 51.35 | 49.95 | 51.09 | 356,800 | +1.15(+2.30%) |
Jul 25, 2019 | 51.42 | 51.42 | 49.89 | 49.94 | 482,528 | -1.69(-3.27%) |
Jul 24, 2019 | 51.07 | 51.81 | 50.45 | 51.63 | 165,754 | +0.57(+1.12%) |
Jul 23, 2019 | 51.65 | 51.65 | 49.76 | 51.06 | 385,350 | -0.45(-0.87%) |
Jul 22, 2019 | 52.36 | 52.73 | 51.00 | 51.51 | 356,457 | -0.69(-1.32%) |
Jul 19, 2019 | 52.43 | 53.63 | 51.96 | 52.20 | 497,300 | -0.19(-0.36%) |
Jul 18, 2019 | 51.54 | 52.61 | 51.32 | 52.39 | 549,103 | +0.65(+1.26%) |
Jul 17, 2019 | 51.27 | 53.10 | 51.14 | 51.74 | 547,104 | +0.48(+0.94%) |
Jul 16, 2019 | 50.41 | 51.61 | 50.32 | 51.26 | 328,684 | +0.47(+0.93%) |
Jul 15, 2019 | 50.78 | 51.00 | 50.08 | 50.79 | 265,620 | +0.05(+0.10%) |
Jul 12, 2019 | 51.18 | 51.44 | 50.50 | 50.74 | 240,000 | -0.39(-0.76%) |
Jul 11, 2019 | 50.98 | 51.64 | 50.50 | 51.13 | 355,029 | +0.15(+0.29%) |
Jul 10, 2019 | 51.06 | 51.95 | 50.89 | 50.98 | 298,483 | -0.06(-0.12%) |
Jul 09, 2019 | 50.52 | 51.47 | 50.21 | 51.04 | 319,714 | +0.25(+0.49%) |
Jul 08, 2019 | 52.21 | 52.38 | 50.56 | 50.79 | 391,930 | -1.52(-2.91%) |
Jul 05, 2019 | 52.45 | 52.51 | 51.55 | 52.31 | 246,300 | -0.42(-0.80%) |
Jul 03, 2019 | 52.39 | 52.81 | 52.26 | 52.73 | 103,300 | +0.59(+1.13%) |
Jul 02, 2019 | 52.61 | 52.74 | 51.60 | 52.14 | 244,540 | -0.78(-1.47%) |
Jul 01, 2019 | 54.28 | 54.75 | 51.77 | 52.92 | 385,405 | -0.58(-1.08%) |
Jun 28, 2019 | 53.01 | 54.13 | 52.59 | 53.50 | 1,094,400 | +0.58(+1.10%) |
Jun 27, 2019 | 53.39 | 54.11 | 52.63 | 52.92 | 385,534 | -0.25(-0.47%) |
Jun 26, 2019 | 52.87 | 53.68 | 52.21 | 53.17 | 413,767 | +0.67(+1.28%) |
Jun 25, 2019 | 52.71 | 52.90 | 51.53 | 52.50 | 527,249 | -0.22(-0.42%) |
Jun 24, 2019 | 53.61 | 54.37 | 52.70 | 52.72 | 270,232 | -0.93(-1.73%) |
Jun 21, 2019 | 53.30 | 53.76 | 51.87 | 53.65 | 549,500 | -0.02(-0.04%) |
Jun 20, 2019 | 55.11 | 55.60 | 52.90 | 53.67 | 390,233 | -0.75(-1.38%) |
Jun 19, 2019 | 53.40 | 54.55 | 53.10 | 54.42 | 299,529 | +1.28(+2.41%) |
Jun 18, 2019 | 54.59 | 55.26 | 52.85 | 53.14 | 341,014 | -0.93(-1.72%) |
Jun 17, 2019 | 53.58 | 54.89 | 53.58 | 54.07 | 288,749 | +0.81(+1.52%) |
Jun 14, 2019 | 54.81 | 54.81 | 52.33 | 53.26 | 696,700 | -1.89(-3.43%) |
Jun 13, 2019 | 54.69 | 55.84 | 54.18 | 55.15 | 437,134 | +0.23(+0.42%) |
Jun 12, 2019 | 53.62 | 55.60 | 53.01 | 54.92 | 515,222 | +1.08(+2.01%) |
Jun 11, 2019 | 55.11 | 55.19 | 53.07 | 53.84 | 537,598 | -0.98(-1.79%) |
Jun 10, 2019 | 54.45 | 55.61 | 53.75 | 54.82 | 616,521 | +0.69(+1.27%) |
Jun 07, 2019 | 53.27 | 54.37 | 52.60 | 54.13 | 333,300 | +0.65(+1.22%) |
Jun 06, 2019 | 54.20 | 54.20 | 51.39 | 53.48 | 501,487 | -0.48(-0.89%) |
Jun 05, 2019 | 54.87 | 55.34 | 53.07 | 53.96 | 676,863 | -0.75(-1.37%) |
Jun 04, 2019 | 55.19 | 55.61 | 53.83 | 54.71 | 1,141,788 | +0.20(+0.37%) |