Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 46.99 | 47.50 | 46.79 | 47.44 | 1,088,890 | +0.46(+0.97%) |
Aug 29, 2019 | 46.72 | 47.16 | 46.72 | 46.98 | 1,243,434 | +0.29(+0.62%) |
Aug 28, 2019 | 46.60 | 46.93 | 46.35 | 46.69 | 960,056 | +0.22(+0.47%) |
Aug 27, 2019 | 46.64 | 46.81 | 46.27 | 46.47 | 669,209 | -0.17(-0.37%) |
Aug 26, 2019 | 46.86 | 47.16 | 46.49 | 46.64 | 823,605 | -0.20(-0.43%) |
Aug 23, 2019 | 47.03 | 47.67 | 46.75 | 46.84 | 707,841 | -0.46(-0.96%) |
Aug 22, 2019 | 47.74 | 47.81 | 47.13 | 47.30 | 803,376 | -0.51(-1.07%) |
Aug 21, 2019 | 48.01 | 48.20 | 47.55 | 47.81 | 1,235,123 | -0.09(-0.19%) |
Aug 20, 2019 | 47.88 | 48.00 | 47.49 | 47.90 | 602,080 | +0.00(+0.00%) |
Aug 19, 2019 | 47.53 | 47.99 | 47.38 | 47.90 | 1,190,678 | +0.53(+1.11%) |
Aug 16, 2019 | 46.76 | 47.55 | 46.72 | 47.38 | 1,108,146 | +0.74(+1.59%) |
Aug 15, 2019 | 46.35 | 46.74 | 46.20 | 46.64 | 878,024 | +0.23(+0.51%) |
Aug 14, 2019 | 46.79 | 46.89 | 46.17 | 46.40 | 1,529,818 | -0.42(-0.90%) |
Aug 13, 2019 | 46.10 | 46.87 | 46.04 | 46.82 | 1,047,205 | +0.58(+1.25%) |
Aug 12, 2019 | 46.20 | 46.40 | 45.85 | 46.24 | 610,642 | +0.17(+0.37%) |
Aug 09, 2019 | 45.93 | 46.36 | 45.78 | 46.07 | 953,393 | +0.16(+0.36%) |
Aug 08, 2019 | 45.87 | 46.17 | 45.58 | 45.91 | 1,646,557 | +0.22(+0.48%) |
Aug 07, 2019 | 45.73 | 46.07 | 45.44 | 45.69 | 1,096,007 | -0.60(-1.29%) |
Aug 06, 2019 | 46.46 | 46.64 | 46.00 | 46.29 | 1,342,095 | +0.05(+0.11%) |
Aug 05, 2019 | 46.42 | 46.56 | 45.59 | 46.24 | 1,927,246 | -0.45(-0.96%) |
Aug 02, 2019 | 46.79 | 46.92 | 46.22 | 46.68 | 1,291,996 | -0.09(-0.19%) |
Aug 01, 2019 | 46.55 | 47.13 | 45.91 | 46.78 | 1,825,318 | +0.44(+0.95%) |
Jul 31, 2019 | 45.78 | 46.77 | 45.77 | 46.33 | 1,188,589 | +0.47(+1.02%) |
Jul 30, 2019 | 45.84 | 46.15 | 45.66 | 45.86 | 1,074,509 | -0.02(-0.05%) |
Jul 29, 2019 | 46.35 | 46.42 | 45.89 | 45.89 | 2,354,344 | -0.47(-1.01%) |
Jul 26, 2019 | 46.66 | 46.81 | 46.29 | 46.35 | 1,055,893 | -0.40(-0.85%) |
Jul 25, 2019 | 46.68 | 46.99 | 46.57 | 46.75 | 1,062,230 | +0.06(+0.12%) |
Jul 24, 2019 | 46.52 | 46.85 | 46.35 | 46.70 | 845,276 | +0.19(+0.41%) |
Jul 23, 2019 | 46.06 | 46.51 | 45.93 | 46.51 | 554,093 | +0.49(+1.07%) |
Jul 22, 2019 | 45.84 | 46.24 | 45.84 | 46.02 | 1,036,965 | +0.19(+0.41%) |
Jul 19, 2019 | 45.75 | 46.17 | 45.68 | 45.83 | 880,173 | +0.08(+0.18%) |
Jul 18, 2019 | 45.96 | 45.99 | 45.55 | 45.75 | 1,852,760 | -0.23(-0.50%) |
Jul 17, 2019 | 46.38 | 46.38 | 45.91 | 45.98 | 859,347 | -0.32(-0.68%) |
Jul 16, 2019 | 46.27 | 46.50 | 46.09 | 46.29 | 749,479 | +0.02(+0.05%) |
Jul 15, 2019 | 46.28 | 46.59 | 46.14 | 46.27 | 856,465 | +0.11(+0.23%) |
Jul 12, 2019 | 46.20 | 46.44 | 46.05 | 46.17 | 958,683 | -0.08(-0.18%) |
Jul 11, 2019 | 46.09 | 46.31 | 46.00 | 46.25 | 1,167,224 | +0.28(+0.61%) |
Jul 10, 2019 | 45.64 | 46.09 | 45.58 | 45.97 | 1,045,487 | +0.41(+0.91%) |
Jul 09, 2019 | 45.30 | 45.59 | 45.06 | 45.56 | 1,090,634 | +0.18(+0.39%) |
Jul 08, 2019 | 45.30 | 45.56 | 45.13 | 45.38 | 1,199,931 | -0.04(-0.09%) |
Jul 05, 2019 | 45.31 | 45.54 | 45.13 | 45.42 | 453,790 | +0.11(+0.25%) |
Jul 03, 2019 | 44.93 | 45.44 | 44.81 | 45.31 | 407,254 | +0.39(+0.87%) |
Jul 02, 2019 | 44.79 | 44.96 | 44.51 | 44.92 | 837,697 | +0.05(+0.11%) |
Jul 01, 2019 | 45.23 | 45.49 | 44.83 | 44.87 | 1,066,826 | +0.03(+0.08%) |
Jun 28, 2019 | 44.27 | 44.85 | 44.22 | 44.83 | 1,213,628 | +0.56(+1.27%) |
Jun 27, 2019 | 44.47 | 44.63 | 44.23 | 44.27 | 818,803 | -0.15(-0.33%) |
Jun 26, 2019 | 44.04 | 44.78 | 44.04 | 44.42 | 782,403 | +0.34(+0.78%) |
Jun 25, 2019 | 43.44 | 44.41 | 43.30 | 44.08 | 2,083,585 | +0.55(+1.27%) |
Jun 24, 2019 | 43.69 | 43.69 | 42.94 | 43.52 | 1,096,155 | -0.06(-0.14%) |
Jun 21, 2019 | 43.33 | 44.09 | 43.33 | 43.59 | 1,640,154 | +0.25(+0.57%) |
Jun 20, 2019 | 43.51 | 43.83 | 43.27 | 43.34 | 1,036,768 | +0.04(+0.10%) |
Jun 19, 2019 | 43.58 | 43.69 | 43.15 | 43.30 | 1,284,239 | -0.39(-0.88%) |
Jun 18, 2019 | 43.90 | 44.11 | 43.67 | 43.69 | 966,793 | -0.21(-0.48%) |
Jun 17, 2019 | 43.92 | 43.92 | 43.57 | 43.90 | 824,796 | +0.01(+0.03%) |
Jun 14, 2019 | 44.46 | 44.46 | 43.65 | 43.88 | 1,072,452 | -0.59(-1.32%) |
Jun 13, 2019 | 44.40 | 45.09 | 44.38 | 44.47 | 1,497,647 | +0.30(+0.68%) |
Jun 12, 2019 | 44.16 | 44.36 | 43.97 | 44.17 | 951,871 | -0.17(-0.38%) |
Jun 11, 2019 | 44.74 | 44.78 | 44.17 | 44.34 | 1,054,079 | -0.48(-1.08%) |
Jun 10, 2019 | 44.46 | 45.26 | 44.32 | 44.82 | 1,189,300 | +0.44(+0.99%) |
Jun 07, 2019 | 44.33 | 44.74 | 44.25 | 44.38 | 1,574,776 | +0.18(+0.41%) |
Jun 06, 2019 | 43.47 | 44.30 | 43.47 | 44.20 | 1,174,141 | +0.51(+1.17%) |
Jun 05, 2019 | 43.55 | 43.75 | 43.22 | 43.69 | 914,485 | +0.27(+0.61%) |
Jun 04, 2019 | 43.71 | 43.92 | 43.32 | 43.42 | 855,715 | -0.11(-0.26%) |