Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 46.21 | 46.68 | 46.03 | 46.25 | 1,170,891 | +0.68(+1.50%) |
Aug 29, 2019 | 45.68 | 45.76 | 45.05 | 45.56 | 1,120,575 | +0.16(+0.34%) |
Aug 28, 2019 | 45.50 | 45.72 | 44.83 | 45.41 | 1,168,393 | -0.12(-0.27%) |
Aug 27, 2019 | 46.46 | 46.46 | 44.73 | 45.53 | 1,293,191 | -0.81(-1.74%) |
Aug 26, 2019 | 46.43 | 46.54 | 45.84 | 46.34 | 974,706 | +0.25(+0.54%) |
Aug 23, 2019 | 47.15 | 47.24 | 45.91 | 46.08 | 1,008,405 | -1.45(-3.06%) |
Aug 22, 2019 | 47.27 | 47.71 | 46.95 | 47.54 | 895,028 | +0.17(+0.37%) |
Aug 21, 2019 | 46.82 | 47.47 | 46.22 | 47.37 | 1,060,747 | +0.69(+1.48%) |
Aug 20, 2019 | 47.44 | 47.44 | 46.65 | 46.67 | 1,099,077 | -0.96(-2.02%) |
Aug 19, 2019 | 47.44 | 47.71 | 46.82 | 47.63 | 901,756 | +0.55(+1.18%) |
Aug 16, 2019 | 46.40 | 47.12 | 45.97 | 47.08 | 960,921 | +0.90(+1.95%) |
Aug 15, 2019 | 45.90 | 46.31 | 45.48 | 46.18 | 1,051,470 | +0.41(+0.90%) |
Aug 14, 2019 | 45.46 | 46.08 | 44.90 | 45.77 | 1,378,593 | -0.11(-0.24%) |
Aug 13, 2019 | 45.73 | 47.21 | 45.64 | 45.88 | 1,632,246 | +0.09(+0.21%) |
Aug 12, 2019 | 48.62 | 48.75 | 45.70 | 45.78 | 1,640,727 | -3.31(-6.75%) |
Aug 09, 2019 | 49.52 | 49.62 | 48.80 | 49.10 | 807,896 | -0.76(-1.51%) |
Aug 08, 2019 | 48.51 | 49.87 | 48.28 | 49.85 | 1,850,251 | +1.57(+3.25%) |
Aug 07, 2019 | 47.70 | 48.33 | 47.09 | 48.28 | 1,024,986 | +0.17(+0.36%) |
Aug 06, 2019 | 47.70 | 48.39 | 47.19 | 48.11 | 1,481,258 | +0.66(+1.39%) |
Aug 05, 2019 | 48.56 | 48.62 | 47.34 | 47.45 | 1,478,439 | -1.62(-3.30%) |
Aug 02, 2019 | 49.59 | 49.68 | 48.47 | 49.07 | 1,047,049 | -0.63(-1.26%) |
Aug 01, 2019 | 50.40 | 51.18 | 49.59 | 49.70 | 2,040,562 | -0.44(-0.87%) |
Jul 31, 2019 | 49.95 | 50.94 | 49.68 | 50.13 | 2,626,543 | +1.78(+3.67%) |
Jul 30, 2019 | 48.44 | 48.73 | 48.10 | 48.36 | 1,720,223 | -0.19(-0.39%) |
Jul 29, 2019 | 48.83 | 49.12 | 47.93 | 48.55 | 1,237,463 | -0.30(-0.61%) |
Jul 26, 2019 | 48.78 | 48.95 | 48.36 | 48.85 | 1,135,857 | +0.26(+0.53%) |
Jul 25, 2019 | 48.76 | 49.11 | 48.35 | 48.59 | 1,184,409 | -0.21(-0.42%) |
Jul 24, 2019 | 48.64 | 48.97 | 48.22 | 48.80 | 922,358 | -0.09(-0.18%) |
Jul 23, 2019 | 48.55 | 49.06 | 48.51 | 48.88 | 1,006,832 | +0.54(+1.12%) |
Jul 22, 2019 | 48.95 | 49.11 | 48.08 | 48.34 | 1,529,963 | +0.66(+1.39%) |
Jul 19, 2019 | 48.03 | 48.23 | 47.53 | 47.68 | 782,140 | -0.22(-0.47%) |
Jul 18, 2019 | 47.72 | 48.21 | 47.44 | 47.90 | 713,882 | +0.14(+0.29%) |
Jul 17, 2019 | 48.00 | 48.02 | 47.29 | 47.77 | 776,713 | -0.15(-0.30%) |
Jul 16, 2019 | 48.55 | 48.60 | 47.59 | 47.91 | 798,624 | -0.81(-1.66%) |
Jul 15, 2019 | 48.91 | 48.96 | 48.44 | 48.72 | 737,863 | -0.07(-0.14%) |
Jul 12, 2019 | 48.61 | 49.28 | 48.57 | 48.79 | 920,480 | +0.27(+0.55%) |
Jul 11, 2019 | 49.25 | 49.56 | 48.45 | 48.52 | 590,431 | -0.55(-1.12%) |
Jul 10, 2019 | 49.29 | 49.62 | 49.06 | 49.07 | 1,415,733 | -0.09(-0.17%) |
Jul 09, 2019 | 48.80 | 49.34 | 48.53 | 49.16 | 860,144 | +0.27(+0.56%) |
Jul 08, 2019 | 48.56 | 49.11 | 48.29 | 48.88 | 738,082 | +0.31(+0.64%) |
Jul 05, 2019 | 48.54 | 48.76 | 48.08 | 48.57 | 505,926 | -0.10(-0.21%) |
Jul 03, 2019 | 48.71 | 48.98 | 48.55 | 48.68 | 435,765 | +0.27(+0.57%) |
Jul 02, 2019 | 48.52 | 49.04 | 48.32 | 48.40 | 913,214 | +0.10(+0.21%) |
Jul 01, 2019 | 48.29 | 48.74 | 48.11 | 48.30 | 1,005,528 | +0.50(+1.04%) |
Jun 28, 2019 | 47.42 | 48.26 | 47.23 | 47.80 | 1,853,663 | +0.52(+1.11%) |
Jun 27, 2019 | 47.46 | 47.72 | 47.07 | 47.28 | 1,261,577 | -0.45(-0.95%) |
Jun 26, 2019 | 47.93 | 48.26 | 47.67 | 47.73 | 759,494 | -0.21(-0.45%) |
Jun 25, 2019 | 49.26 | 49.32 | 47.84 | 47.95 | 2,254,818 | -1.38(-2.80%) |
Jun 24, 2019 | 49.36 | 49.44 | 48.87 | 49.33 | 1,145,041 | -0.05(-0.10%) |
Jun 21, 2019 | 49.33 | 49.61 | 48.73 | 49.38 | 3,020,522 | -0.05(-0.10%) |
Jun 20, 2019 | 49.51 | 49.63 | 49.06 | 49.43 | 1,547,779 | +0.21(+0.44%) |
Jun 19, 2019 | 49.89 | 49.93 | 49.05 | 49.22 | 3,727,778 | -0.53(-1.07%) |
Jun 18, 2019 | 49.53 | 49.88 | 49.42 | 49.75 | 2,384,577 | +0.40(+0.82%) |
Jun 17, 2019 | 49.74 | 49.85 | 49.15 | 49.35 | 1,378,415 | -0.30(-0.60%) |
Jun 14, 2019 | 49.33 | 49.84 | 49.15 | 49.65 | 1,234,338 | +0.31(+0.63%) |
Jun 13, 2019 | 49.25 | 49.72 | 48.89 | 49.34 | 724,547 | +0.34(+0.70%) |
Jun 12, 2019 | 48.33 | 49.19 | 48.25 | 48.99 | 1,996,665 | +0.77(+1.60%) |
Jun 11, 2019 | 48.46 | 48.61 | 47.83 | 48.22 | 1,659,278 | -0.17(-0.35%) |
Jun 10, 2019 | 47.38 | 48.50 | 47.25 | 48.39 | 2,700,089 | +1.07(+2.27%) |
Jun 07, 2019 | 47.49 | 47.53 | 46.93 | 47.32 | 2,772,279 | +0.04(+0.09%) |
Jun 06, 2019 | 46.91 | 47.40 | 46.44 | 47.28 | 1,276,563 | +0.49(+1.05%) |
Jun 05, 2019 | 46.83 | 47.20 | 46.03 | 46.79 | 1,074,650 | -0.19(-0.40%) |
Jun 04, 2019 | 47.04 | 47.41 | 46.65 | 46.98 | 1,348,335 | +0.13(+0.27%) |