Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 48.82 | 49.00 | 48.33 | 48.53 | 860,264 | +0.14(+0.29%) |
Aug 29, 2019 | 47.71 | 48.52 | 47.71 | 48.39 | 838,780 | +1.26(+2.68%) |
Aug 28, 2019 | 46.40 | 47.19 | 46.28 | 47.13 | 1,201,882 | +0.36(+0.77%) |
Aug 27, 2019 | 47.53 | 47.72 | 46.60 | 46.77 | 1,357,333 | -0.55(-1.16%) |
Aug 26, 2019 | 47.71 | 47.81 | 47.01 | 47.32 | 955,003 | +0.22(+0.46%) |
Aug 23, 2019 | 48.24 | 48.60 | 46.85 | 47.11 | 1,498,749 | -1.46(-3.00%) |
Aug 22, 2019 | 48.34 | 48.97 | 48.16 | 48.56 | 2,397,062 | +0.56(+1.16%) |
Aug 21, 2019 | 47.72 | 48.09 | 47.58 | 48.01 | 1,318,991 | +0.64(+1.34%) |
Aug 20, 2019 | 47.38 | 47.63 | 46.98 | 47.37 | 1,490,572 | -0.19(-0.39%) |
Aug 19, 2019 | 47.69 | 47.83 | 47.03 | 47.56 | 1,207,831 | +0.73(+1.56%) |
Aug 16, 2019 | 46.05 | 47.12 | 45.92 | 46.83 | 1,160,661 | +1.24(+2.71%) |
Aug 15, 2019 | 45.57 | 45.81 | 45.27 | 45.59 | 1,544,548 | +0.27(+0.60%) |
Aug 14, 2019 | 45.71 | 46.26 | 45.09 | 45.32 | 2,233,840 | -1.64(-3.49%) |
Aug 13, 2019 | 46.18 | 47.71 | 45.78 | 46.96 | 989,705 | +0.85(+1.85%) |
Aug 12, 2019 | 46.76 | 47.05 | 46.01 | 46.10 | 1,355,754 | -1.33(-2.80%) |
Aug 09, 2019 | 47.35 | 47.92 | 46.94 | 47.43 | 1,535,146 | -0.23(-0.48%) |
Aug 08, 2019 | 47.43 | 48.14 | 47.14 | 47.66 | 1,128,303 | +0.69(+1.47%) |
Aug 07, 2019 | 46.15 | 47.21 | 45.44 | 46.97 | 1,963,689 | -0.38(-0.81%) |
Aug 06, 2019 | 46.84 | 47.49 | 46.12 | 47.35 | 1,396,302 | +0.98(+2.12%) |
Aug 05, 2019 | 46.89 | 47.38 | 45.91 | 46.37 | 2,483,981 | -1.69(-3.52%) |
Aug 02, 2019 | 48.16 | 48.41 | 47.33 | 48.06 | 1,893,293 | -0.34(-0.70%) |
Aug 01, 2019 | 49.73 | 50.13 | 47.96 | 48.40 | 1,799,120 | -1.47(-2.94%) |
Jul 31, 2019 | 50.58 | 50.59 | 49.50 | 49.87 | 1,639,426 | -0.69(-1.36%) |
Jul 30, 2019 | 50.57 | 50.57 | 49.96 | 50.55 | 1,510,609 | -0.05(-0.10%) |
Jul 29, 2019 | 52.25 | 52.28 | 50.55 | 50.60 | 1,536,683 | -1.84(-3.50%) |
Jul 26, 2019 | 51.37 | 52.51 | 51.33 | 52.44 | 1,492,764 | +1.12(+2.18%) |
Jul 25, 2019 | 53.39 | 53.39 | 50.55 | 51.32 | 3,693,130 | -2.21(-4.13%) |
Jul 24, 2019 | 52.72 | 53.89 | 52.69 | 53.53 | 2,099,687 | +0.45(+0.84%) |
Jul 23, 2019 | 52.72 | 53.20 | 52.68 | 53.09 | 1,270,936 | +0.65(+1.24%) |
Jul 22, 2019 | 52.38 | 52.73 | 52.09 | 52.44 | 979,376 | +0.01(+0.01%) |
Jul 19, 2019 | 52.26 | 52.81 | 52.10 | 52.43 | 1,237,984 | +0.31(+0.59%) |
Jul 18, 2019 | 51.73 | 52.52 | 51.51 | 52.13 | 1,482,982 | +0.40(+0.76%) |
Jul 17, 2019 | 52.87 | 52.92 | 51.41 | 51.73 | 1,599,599 | -1.35(-2.55%) |
Jul 16, 2019 | 53.14 | 53.63 | 52.68 | 53.08 | 1,169,525 | +0.19(+0.36%) |
Jul 15, 2019 | 53.33 | 53.35 | 52.57 | 52.89 | 2,111,261 | -0.33(-0.63%) |
Jul 12, 2019 | 52.91 | 53.29 | 52.69 | 53.23 | 878,867 | +0.45(+0.84%) |
Jul 11, 2019 | 52.63 | 52.96 | 52.30 | 52.78 | 1,238,039 | +0.32(+0.61%) |
Jul 10, 2019 | 52.59 | 52.77 | 52.11 | 52.46 | 1,345,687 | -0.11(-0.20%) |
Jul 09, 2019 | 51.36 | 52.65 | 51.25 | 52.56 | 1,411,766 | +0.85(+1.64%) |
Jul 08, 2019 | 52.34 | 52.47 | 51.59 | 51.72 | 1,573,191 | -1.21(-2.28%) |
Jul 05, 2019 | 52.61 | 53.05 | 52.43 | 52.92 | 759,970 | +0.74(+1.42%) |
Jul 03, 2019 | 52.51 | 52.55 | 52.00 | 52.18 | 876,764 | -0.09(-0.18%) |
Jul 02, 2019 | 52.85 | 52.85 | 51.90 | 52.27 | 1,106,829 | -0.88(-1.66%) |
Jul 01, 2019 | 52.95 | 53.39 | 52.81 | 53.16 | 1,845,496 | +0.89(+1.70%) |
Jun 28, 2019 | 51.30 | 52.27 | 51.20 | 52.27 | 2,239,954 | +1.48(+2.91%) |
Jun 27, 2019 | 50.09 | 50.88 | 49.81 | 50.79 | 1,881,944 | +1.02(+2.04%) |
Jun 26, 2019 | 49.68 | 50.05 | 49.48 | 49.77 | 1,390,703 | +0.43(+0.87%) |
Jun 25, 2019 | 49.31 | 49.64 | 48.95 | 49.34 | 1,999,124 | -0.09(-0.17%) |
Jun 24, 2019 | 50.62 | 50.80 | 49.34 | 49.43 | 1,966,738 | -1.27(-2.51%) |
Jun 21, 2019 | 49.85 | 50.74 | 49.74 | 50.70 | 3,397,307 | +1.03(+2.07%) |
Jun 20, 2019 | 50.28 | 50.37 | 48.94 | 49.68 | 3,689,060 | -0.27(-0.54%) |
Jun 19, 2019 | 51.36 | 51.53 | 49.92 | 49.95 | 1,674,184 | -1.23(-2.39%) |
Jun 18, 2019 | 50.74 | 51.91 | 50.66 | 51.17 | 1,016,677 | +0.54(+1.07%) |
Jun 17, 2019 | 51.02 | 51.24 | 50.55 | 50.63 | 776,013 | -0.20(-0.39%) |
Jun 14, 2019 | 51.49 | 51.49 | 50.24 | 50.83 | 1,439,977 | -0.62(-1.21%) |
Jun 13, 2019 | 51.28 | 51.52 | 51.16 | 51.45 | 999,742 | +0.18(+0.35%) |
Jun 12, 2019 | 51.83 | 52.01 | 50.83 | 51.27 | 822,788 | -0.58(-1.13%) |
Jun 11, 2019 | 52.69 | 52.81 | 51.81 | 51.85 | 853,689 | -0.26(-0.51%) |
Jun 10, 2019 | 52.07 | 52.73 | 51.79 | 52.12 | 922,306 | +0.56(+1.09%) |
Jun 07, 2019 | 52.24 | 52.26 | 51.43 | 51.56 | 1,626,451 | -0.63(-1.20%) |
Jun 06, 2019 | 52.26 | 52.33 | 51.65 | 52.19 | 724,569 | +0.05(+0.09%) |
Jun 05, 2019 | 52.41 | 52.62 | 51.66 | 52.14 | 1,407,937 | -0.28(-0.53%) |
Jun 04, 2019 | 51.37 | 52.50 | 50.97 | 52.42 | 1,330,321 | +1.90(+3.75%) |