Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 43.13 | 43.60 | 42.52 | 42.98 | 6,230,805 | -0.09(-0.21%) |
Aug 29, 2019 | 43.09 | 43.61 | 43.00 | 43.07 | 7,772,583 | +0.28(+0.65%) |
Aug 28, 2019 | 42.34 | 43.02 | 42.21 | 42.79 | 5,925,254 | +0.80(+1.90%) |
Aug 27, 2019 | 42.61 | 42.71 | 41.61 | 41.99 | 6,493,475 | -0.32(-0.76%) |
Aug 26, 2019 | 42.05 | 42.59 | 41.75 | 42.31 | 6,057,451 | +0.78(+1.88%) |
Aug 23, 2019 | 42.54 | 42.99 | 41.29 | 41.53 | 8,661,086 | -1.52(-3.52%) |
Aug 22, 2019 | 43.58 | 43.94 | 43.02 | 43.04 | 5,241,632 | -0.30(-0.70%) |
Aug 21, 2019 | 43.93 | 44.21 | 43.15 | 43.35 | 7,338,808 | -0.07(-0.15%) |
Aug 20, 2019 | 44.07 | 44.15 | 43.37 | 43.41 | 6,431,987 | -1.01(-2.28%) |
Aug 19, 2019 | 43.30 | 44.72 | 43.21 | 44.43 | 11,309,978 | +2.03(+4.80%) |
Aug 16, 2019 | 42.05 | 42.66 | 41.84 | 42.39 | 6,402,116 | +0.46(+1.10%) |
Aug 15, 2019 | 42.34 | 42.84 | 41.67 | 41.93 | 7,369,431 | -0.72(-1.68%) |
Aug 14, 2019 | 43.21 | 43.54 | 42.43 | 42.65 | 9,532,928 | -1.72(-3.88%) |
Aug 13, 2019 | 43.52 | 45.16 | 43.19 | 44.37 | 7,938,100 | +0.62(+1.41%) |
Aug 12, 2019 | 44.30 | 44.42 | 43.53 | 43.75 | 5,137,054 | -0.73(-1.65%) |
Aug 09, 2019 | 45.27 | 45.69 | 44.46 | 44.49 | 6,545,987 | -0.87(-1.92%) |
Aug 08, 2019 | 44.30 | 45.37 | 43.90 | 45.36 | 9,038,833 | +1.44(+3.28%) |
Aug 07, 2019 | 43.88 | 44.25 | 43.08 | 43.92 | 11,277,355 | -0.75(-1.68%) |
Aug 06, 2019 | 45.32 | 45.33 | 44.41 | 44.67 | 7,487,542 | -0.37(-0.82%) |
Aug 05, 2019 | 45.75 | 45.89 | 44.67 | 45.04 | 9,074,444 | -1.47(-3.17%) |
Aug 02, 2019 | 48.85 | 48.85 | 46.39 | 46.51 | 9,345,722 | -1.92(-3.96%) |
Aug 01, 2019 | 47.84 | 49.65 | 47.68 | 48.43 | 9,620,830 | -0.23(-0.47%) |
Jul 31, 2019 | 48.99 | 49.20 | 48.08 | 48.66 | 10,038,893 | -0.35(-0.72%) |
Jul 30, 2019 | 47.03 | 49.30 | 46.96 | 49.02 | 7,196,582 | +1.09(+2.27%) |
Jul 29, 2019 | 48.34 | 48.44 | 47.34 | 47.93 | 8,009,694 | -0.46(-0.95%) |
Jul 26, 2019 | 48.51 | 48.89 | 48.13 | 48.39 | 8,139,383 | -0.24(-0.49%) |
Jul 25, 2019 | 49.90 | 49.91 | 48.51 | 48.63 | 6,093,515 | -0.86(-1.73%) |
Jul 24, 2019 | 49.53 | 50.01 | 49.33 | 49.48 | 5,347,509 | -0.16(-0.33%) |
Jul 23, 2019 | 49.70 | 49.80 | 49.29 | 49.65 | 5,380,769 | -0.13(-0.26%) |
Jul 22, 2019 | 49.80 | 50.20 | 49.39 | 49.78 | 4,031,511 | +0.09(+0.18%) |
Jul 19, 2019 | 49.36 | 49.89 | 48.89 | 49.69 | 6,235,904 | +0.26(+0.52%) |
Jul 18, 2019 | 49.53 | 49.53 | 49.00 | 49.43 | 6,969,715 | +0.44(+0.90%) |
Jul 17, 2019 | 49.26 | 49.61 | 48.98 | 48.99 | 8,610,626 | +0.02(+0.05%) |
Jul 16, 2019 | 49.70 | 49.85 | 48.81 | 48.96 | 7,335,700 | -0.74(-1.48%) |
Jul 15, 2019 | 50.69 | 50.73 | 49.64 | 49.70 | 6,163,846 | -0.91(-1.80%) |
Jul 12, 2019 | 50.36 | 50.78 | 50.22 | 50.61 | 5,865,149 | +0.25(+0.49%) |
Jul 11, 2019 | 50.03 | 50.37 | 49.79 | 50.37 | 5,118,581 | +0.20(+0.41%) |
Jul 10, 2019 | 49.56 | 50.21 | 49.37 | 50.16 | 7,300,766 | +1.08(+2.20%) |
Jul 09, 2019 | 49.15 | 49.32 | 48.35 | 49.08 | 7,391,315 | +0.00(+0.00%) |
Jul 08, 2019 | 49.01 | 49.62 | 48.96 | 49.08 | 8,757,037 | -0.01(-0.02%) |
Jul 05, 2019 | 49.32 | 49.64 | 48.83 | 49.09 | 5,594,003 | -0.49(-0.99%) |
Jul 03, 2019 | 49.60 | 49.79 | 49.16 | 49.58 | 5,957,280 | +0.33(+0.67%) |
Jul 02, 2019 | 51.00 | 51.08 | 49.10 | 49.25 | 9,924,180 | -1.76(-3.45%) |
Jul 01, 2019 | 50.81 | 51.47 | 50.57 | 51.01 | 7,666,140 | +1.02(+2.05%) |
Jun 28, 2019 | 50.21 | 50.55 | 49.73 | 49.99 | 7,454,562 | -0.22(-0.44%) |
Jun 27, 2019 | 51.28 | 51.51 | 49.89 | 50.21 | 7,327,640 | -1.21(-2.36%) |
Jun 26, 2019 | 49.85 | 51.87 | 49.84 | 51.42 | 11,603,344 | +2.44(+4.99%) |
Jun 25, 2019 | 49.41 | 49.89 | 48.97 | 48.98 | 6,130,634 | -0.61(-1.24%) |
Jun 24, 2019 | 49.43 | 49.81 | 49.39 | 49.60 | 4,517,194 | +0.16(+0.31%) |
Jun 21, 2019 | 49.74 | 49.98 | 49.39 | 49.44 | 11,161,892 | -0.30(-0.61%) |
Jun 20, 2019 | 49.77 | 50.15 | 49.50 | 49.74 | 11,516,948 | +0.86(+1.76%) |
Jun 19, 2019 | 48.96 | 49.41 | 48.67 | 48.88 | 5,453,490 | -0.15(-0.30%) |
Jun 18, 2019 | 48.70 | 49.35 | 48.52 | 49.03 | 6,076,984 | +0.67(+1.39%) |
Jun 17, 2019 | 47.82 | 48.44 | 47.76 | 48.36 | 5,582,752 | +0.16(+0.32%) |
Jun 14, 2019 | 48.40 | 48.67 | 48.10 | 48.20 | 4,381,290 | -0.20(-0.41%) |
Jun 13, 2019 | 48.64 | 48.86 | 48.23 | 48.40 | 6,313,956 | +0.42(+0.87%) |
Jun 12, 2019 | 47.67 | 48.03 | 47.43 | 47.98 | 6,927,952 | -0.15(-0.31%) |
Jun 11, 2019 | 48.91 | 49.06 | 48.07 | 48.13 | 6,443,415 | -0.43(-0.89%) |
Jun 10, 2019 | 48.62 | 48.91 | 48.18 | 48.56 | 6,428,971 | +0.25(+0.51%) |
Jun 07, 2019 | 47.78 | 48.60 | 47.65 | 48.32 | 7,191,104 | +0.62(+1.31%) |
Jun 06, 2019 | 47.02 | 47.96 | 46.95 | 47.69 | 8,994,154 | +0.92(+1.96%) |
Jun 05, 2019 | 48.52 | 48.60 | 46.69 | 46.78 | 14,447,092 | -1.66(-3.42%) |
Jun 04, 2019 | 49.06 | 49.17 | 48.32 | 48.43 | 8,858,594 | -0.26(-0.54%) |