Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 46.41 | 46.61 | 45.88 | 45.90 | 960,606 | -0.19(-0.40%) |
Aug 29, 2019 | 45.77 | 46.36 | 45.62 | 46.08 | 1,096,244 | +0.90(+2.00%) |
Aug 28, 2019 | 44.83 | 45.33 | 44.73 | 45.18 | 1,282,683 | -0.15(-0.33%) |
Aug 27, 2019 | 45.84 | 46.15 | 44.88 | 45.33 | 1,256,878 | -0.38(-0.83%) |
Aug 26, 2019 | 46.06 | 46.06 | 45.49 | 45.71 | 1,690,242 | +0.24(+0.53%) |
Aug 23, 2019 | 46.50 | 47.17 | 45.40 | 45.47 | 1,954,076 | -1.52(-3.24%) |
Aug 22, 2019 | 47.15 | 47.43 | 46.56 | 46.99 | 1,404,646 | +0.17(+0.36%) |
Aug 21, 2019 | 46.65 | 46.97 | 46.23 | 46.82 | 1,519,713 | +0.73(+1.59%) |
Aug 20, 2019 | 46.06 | 46.56 | 45.78 | 46.09 | 1,089,095 | -0.52(-1.11%) |
Aug 19, 2019 | 46.59 | 47.05 | 46.15 | 46.61 | 1,604,770 | +0.95(+2.07%) |
Aug 16, 2019 | 45.04 | 46.31 | 45.04 | 45.66 | 2,198,336 | +0.70(+1.55%) |
Aug 15, 2019 | 45.21 | 45.49 | 44.72 | 44.97 | 2,031,500 | +0.08(+0.19%) |
Aug 14, 2019 | 45.38 | 45.61 | 44.45 | 44.88 | 2,345,513 | -1.65(-3.55%) |
Aug 13, 2019 | 44.87 | 46.68 | 44.52 | 46.53 | 2,520,525 | +1.89(+4.24%) |
Aug 12, 2019 | 45.21 | 45.65 | 44.33 | 44.64 | 1,556,371 | -1.11(-2.43%) |
Aug 09, 2019 | 46.68 | 46.77 | 45.62 | 45.75 | 1,467,821 | -1.17(-2.49%) |
Aug 08, 2019 | 47.18 | 47.41 | 46.34 | 46.92 | 2,022,756 | +0.47(+1.02%) |
Aug 07, 2019 | 47.42 | 47.42 | 45.14 | 46.45 | 3,408,078 | -2.66(-5.42%) |
Aug 06, 2019 | 49.00 | 49.17 | 48.04 | 49.11 | 1,499,654 | +0.50(+1.03%) |
Aug 05, 2019 | 48.61 | 48.95 | 48.15 | 48.61 | 2,121,501 | -1.25(-2.51%) |
Aug 02, 2019 | 49.72 | 49.92 | 49.11 | 49.86 | 1,527,970 | -0.13(-0.26%) |
Aug 01, 2019 | 52.03 | 52.03 | 49.69 | 49.99 | 2,158,060 | -2.12(-4.06%) |
Jul 31, 2019 | 52.80 | 52.87 | 51.73 | 52.11 | 1,247,822 | -0.67(-1.27%) |
Jul 30, 2019 | 52.28 | 52.93 | 52.05 | 52.78 | 655,160 | +0.02(+0.04%) |
Jul 29, 2019 | 52.93 | 53.23 | 52.67 | 52.76 | 1,022,179 | -0.39(-0.73%) |
Jul 26, 2019 | 52.84 | 53.22 | 52.30 | 53.15 | 1,053,140 | +0.57(+1.08%) |
Jul 25, 2019 | 52.99 | 53.41 | 52.35 | 52.58 | 1,288,432 | -0.43(-0.81%) |
Jul 24, 2019 | 52.48 | 53.11 | 52.08 | 53.01 | 1,142,721 | +0.30(+0.56%) |
Jul 23, 2019 | 52.43 | 52.86 | 52.41 | 52.71 | 993,907 | +0.45(+0.85%) |
Jul 22, 2019 | 52.27 | 52.52 | 51.99 | 52.27 | 1,026,367 | +0.03(+0.05%) |
Jul 19, 2019 | 52.89 | 53.23 | 52.24 | 52.24 | 884,767 | -0.62(-1.18%) |
Jul 18, 2019 | 51.81 | 52.87 | 51.81 | 52.86 | 1,386,180 | +0.85(+1.64%) |
Jul 17, 2019 | 52.65 | 52.66 | 51.95 | 52.01 | 792,137 | -0.72(-1.37%) |
Jul 16, 2019 | 52.80 | 53.04 | 52.31 | 52.73 | 1,508,544 | +0.09(+0.18%) |
Jul 15, 2019 | 53.14 | 53.14 | 52.23 | 52.64 | 1,036,314 | -0.18(-0.33%) |
Jul 12, 2019 | 52.67 | 53.10 | 52.55 | 52.81 | 855,447 | +0.20(+0.39%) |
Jul 11, 2019 | 52.37 | 52.66 | 51.60 | 52.61 | 1,144,218 | +0.58(+1.12%) |
Jul 10, 2019 | 52.47 | 53.06 | 51.85 | 52.03 | 1,485,272 | -0.32(-0.62%) |
Jul 09, 2019 | 52.03 | 52.58 | 51.99 | 52.35 | 1,070,755 | -0.15(-0.28%) |
Jul 08, 2019 | 52.29 | 52.77 | 52.23 | 52.50 | 689,517 | -0.27(-0.51%) |
Jul 05, 2019 | 52.45 | 52.88 | 52.20 | 52.77 | 738,923 | +0.53(+1.01%) |
Jul 03, 2019 | 51.77 | 52.58 | 51.62 | 52.24 | 777,728 | +0.68(+1.31%) |
Jul 02, 2019 | 51.76 | 51.96 | 51.29 | 51.56 | 1,052,269 | -0.39(-0.75%) |
Jul 01, 2019 | 52.11 | 52.88 | 51.54 | 51.95 | 1,226,139 | +0.65(+1.27%) |
Jun 28, 2019 | 50.71 | 51.30 | 50.58 | 51.30 | 1,773,307 | +0.97(+1.94%) |
Jun 27, 2019 | 49.76 | 50.63 | 49.76 | 50.33 | 1,388,163 | +0.69(+1.38%) |
Jun 26, 2019 | 49.46 | 50.02 | 49.00 | 49.64 | 1,057,996 | +0.58(+1.17%) |
Jun 25, 2019 | 50.09 | 50.40 | 49.03 | 49.07 | 1,764,649 | -1.01(-2.02%) |
Jun 24, 2019 | 50.23 | 50.63 | 49.94 | 50.08 | 1,092,115 | -0.06(-0.13%) |
Jun 21, 2019 | 50.82 | 51.02 | 50.14 | 50.14 | 1,628,217 | -0.76(-1.49%) |
Jun 20, 2019 | 50.57 | 50.96 | 50.00 | 50.90 | 971,823 | +0.82(+1.63%) |
Jun 19, 2019 | 50.62 | 51.28 | 49.76 | 50.09 | 1,050,453 | -0.27(-0.53%) |
Jun 18, 2019 | 49.79 | 50.59 | 49.54 | 50.36 | 1,506,508 | +0.53(+1.06%) |
Jun 17, 2019 | 50.27 | 50.53 | 49.76 | 49.83 | 1,173,220 | -0.44(-0.87%) |
Jun 14, 2019 | 50.08 | 50.43 | 49.51 | 50.26 | 598,360 | +0.07(+0.15%) |
Jun 13, 2019 | 49.80 | 50.41 | 49.66 | 50.19 | 962,744 | +0.63(+1.27%) |
Jun 12, 2019 | 50.36 | 50.36 | 49.48 | 49.56 | 912,974 | -0.92(-1.82%) |
Jun 11, 2019 | 50.58 | 50.78 | 50.08 | 50.48 | 1,166,366 | +0.45(+0.89%) |
Jun 10, 2019 | 50.49 | 50.88 | 50.00 | 50.03 | 937,474 | +0.10(+0.20%) |
Jun 07, 2019 | 50.58 | 50.67 | 49.90 | 49.93 | 1,017,460 | -0.61(-1.21%) |
Jun 06, 2019 | 50.63 | 50.77 | 50.28 | 50.54 | 821,038 | +0.10(+0.20%) |
Jun 05, 2019 | 50.17 | 50.81 | 49.71 | 50.44 | 1,311,672 | +0.20(+0.41%) |
Jun 04, 2019 | 49.02 | 50.23 | 48.67 | 50.23 | 2,856,773 | +2.30(+4.80%) |