Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 46.77 | 46.87 | 46.55 | 46.71 | 443,773 | +0.07(+0.15%) |
Aug 29, 2019 | 46.45 | 46.69 | 46.37 | 46.64 | 211,682 | +0.41(+0.89%) |
Aug 28, 2019 | 46.15 | 46.30 | 46.01 | 46.23 | 197,264 | +0.14(+0.30%) |
Aug 27, 2019 | 46.44 | 46.62 | 46.09 | 46.09 | 233,165 | -0.17(-0.37%) |
Aug 26, 2019 | 46.18 | 46.28 | 45.93 | 46.26 | 528,808 | +0.35(+0.77%) |
Aug 23, 2019 | 46.55 | 46.85 | 45.77 | 45.91 | 122,034 | -0.67(-1.44%) |
Aug 22, 2019 | 46.34 | 46.60 | 46.13 | 46.58 | 213,662 | +0.26(+0.56%) |
Aug 21, 2019 | 46.30 | 46.43 | 46.13 | 46.32 | 223,854 | +0.17(+0.37%) |
Aug 20, 2019 | 46.73 | 46.73 | 46.15 | 46.15 | 116,926 | -0.48(-1.03%) |
Aug 19, 2019 | 46.37 | 46.71 | 46.25 | 46.63 | 164,847 | +0.37(+0.80%) |
Aug 16, 2019 | 45.84 | 46.35 | 45.49 | 46.26 | 398,360 | +0.49(+1.07%) |
Aug 15, 2019 | 45.51 | 45.86 | 45.38 | 45.77 | 149,709 | +0.40(+0.89%) |
Aug 14, 2019 | 45.82 | 45.82 | 45.24 | 45.37 | 145,197 | -0.60(-1.31%) |
Aug 13, 2019 | 45.98 | 46.14 | 45.63 | 45.97 | 101,552 | -0.01(-0.02%) |
Aug 12, 2019 | 46.00 | 46.15 | 45.76 | 45.98 | 106,830 | -0.13(-0.28%) |
Aug 09, 2019 | 46.08 | 46.22 | 45.69 | 46.11 | 178,510 | +0.00(+0.00%) |
Aug 08, 2019 | 45.51 | 46.16 | 45.29 | 46.11 | 382,680 | +0.67(+1.47%) |
Aug 07, 2019 | 44.84 | 45.69 | 44.43 | 45.44 | 188,819 | +0.53(+1.19%) |
Aug 06, 2019 | 44.60 | 45.19 | 44.43 | 44.91 | 181,709 | +0.39(+0.89%) |
Aug 05, 2019 | 45.24 | 45.24 | 43.89 | 44.51 | 313,862 | -0.88(-1.93%) |
Aug 02, 2019 | 45.20 | 45.58 | 45.09 | 45.39 | 181,189 | +0.23(+0.51%) |
Aug 01, 2019 | 45.27 | 45.57 | 44.88 | 45.15 | 299,368 | -0.04(-0.09%) |
Jul 31, 2019 | 45.48 | 45.77 | 45.01 | 45.20 | 198,609 | -0.27(-0.60%) |
Jul 30, 2019 | 45.15 | 45.69 | 45.15 | 45.47 | 134,071 | +0.27(+0.61%) |
Jul 29, 2019 | 45.10 | 45.54 | 45.10 | 45.20 | 154,553 | +0.17(+0.38%) |
Jul 26, 2019 | 44.90 | 45.09 | 44.67 | 45.03 | 122,500 | +0.16(+0.36%) |
Jul 25, 2019 | 45.09 | 45.11 | 44.75 | 44.86 | 107,967 | -0.27(-0.59%) |
Jul 24, 2019 | 45.17 | 45.20 | 44.91 | 45.13 | 307,333 | -0.02(-0.04%) |
Jul 23, 2019 | 44.73 | 45.15 | 44.54 | 45.15 | 145,443 | +0.55(+1.23%) |
Jul 22, 2019 | 44.74 | 44.78 | 44.49 | 44.60 | 105,104 | -0.09(-0.21%) |
Jul 19, 2019 | 45.51 | 45.51 | 44.64 | 44.69 | 303,457 | -0.77(-1.70%) |
Jul 18, 2019 | 45.29 | 45.60 | 45.08 | 45.46 | 108,201 | +0.04(+0.09%) |
Jul 17, 2019 | 45.67 | 45.74 | 45.11 | 45.42 | 80,639 | -0.11(-0.25%) |
Jul 16, 2019 | 45.61 | 45.72 | 45.35 | 45.53 | 164,973 | -0.08(-0.17%) |
Jul 15, 2019 | 45.76 | 45.96 | 45.60 | 45.61 | 115,496 | -0.09(-0.21%) |
Jul 12, 2019 | 45.80 | 45.82 | 45.55 | 45.70 | 132,165 | -0.06(-0.13%) |
Jul 11, 2019 | 46.38 | 46.38 | 45.58 | 45.76 | 211,850 | -0.62(-1.33%) |
Jul 10, 2019 | 46.26 | 46.47 | 46.06 | 46.38 | 323,956 | +0.26(+0.56%) |
Jul 09, 2019 | 45.87 | 46.14 | 45.76 | 46.12 | 176,228 | +0.21(+0.47%) |
Jul 08, 2019 | 45.72 | 45.98 | 45.61 | 45.91 | 202,655 | +0.18(+0.39%) |
Jul 05, 2019 | 45.64 | 45.82 | 45.00 | 45.73 | 102,821 | -0.16(-0.36%) |
Jul 03, 2019 | 45.45 | 45.90 | 45.45 | 45.89 | 147,652 | +0.58(+1.27%) |
Jul 02, 2019 | 44.60 | 45.33 | 44.60 | 45.32 | 360,494 | +0.78(+1.75%) |
Jul 01, 2019 | 44.88 | 44.88 | 44.00 | 44.54 | 671,258 | -0.14(-0.31%) |
Jun 28, 2019 | 44.44 | 44.89 | 44.44 | 44.67 | 400,106 | +0.28(+0.64%) |
Jun 27, 2019 | 44.00 | 44.39 | 44.00 | 44.39 | 123,316 | +0.54(+1.23%) |
Jun 26, 2019 | 44.83 | 44.83 | 43.71 | 43.85 | 538,307 | -0.94(-2.11%) |
Jun 25, 2019 | 45.39 | 45.54 | 44.74 | 44.79 | 125,074 | -0.53(-1.17%) |
Jun 24, 2019 | 45.71 | 45.83 | 45.24 | 45.33 | 241,307 | -0.31(-0.68%) |
Jun 21, 2019 | 46.12 | 46.12 | 45.43 | 45.64 | 1,259,358 | -0.62(-1.34%) |
Jun 20, 2019 | 46.45 | 46.45 | 46.16 | 46.25 | 532,397 | +0.21(+0.45%) |
Jun 19, 2019 | 45.70 | 46.16 | 45.52 | 46.05 | 247,402 | +0.28(+0.62%) |
Jun 18, 2019 | 46.22 | 46.32 | 45.55 | 45.76 | 159,028 | -0.17(-0.37%) |
Jun 17, 2019 | 45.60 | 45.97 | 45.60 | 45.94 | 384,327 | +0.47(+1.04%) |
Jun 14, 2019 | 45.45 | 45.68 | 45.37 | 45.46 | 163,403 | +0.01(+0.02%) |
Jun 13, 2019 | 45.26 | 45.45 | 45.14 | 45.45 | 175,172 | +0.29(+0.64%) |
Jun 12, 2019 | 45.08 | 45.28 | 45.05 | 45.16 | 100,160 | +0.12(+0.26%) |
Jun 11, 2019 | 45.13 | 45.15 | 44.70 | 45.05 | 180,039 | +0.12(+0.27%) |
Jun 10, 2019 | 45.16 | 45.20 | 44.75 | 44.93 | 171,857 | -0.16(-0.36%) |
Jun 07, 2019 | 45.18 | 45.37 | 45.02 | 45.09 | 116,364 | +0.17(+0.38%) |
Jun 06, 2019 | 45.03 | 45.03 | 44.61 | 44.92 | 117,267 | +0.03(+0.08%) |
Jun 05, 2019 | 44.17 | 44.91 | 44.11 | 44.88 | 215,208 | +0.93(+2.11%) |
Jun 04, 2019 | 44.29 | 44.29 | 43.53 | 43.95 | 174,760 | -0.20(-0.44%) |