Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 47.09 | 47.15 | 46.39 | 46.73 | 345,688 | +0.18(+0.38%) |
Aug 29, 2019 | 46.31 | 46.75 | 45.97 | 46.56 | 482,504 | +1.16(+2.54%) |
Aug 28, 2019 | 44.25 | 45.44 | 44.05 | 45.40 | 323,711 | +0.89(+2.00%) |
Aug 27, 2019 | 45.48 | 45.49 | 44.36 | 44.51 | 343,342 | -0.47(-1.04%) |
Aug 26, 2019 | 44.94 | 45.11 | 44.36 | 44.98 | 389,389 | +0.95(+2.16%) |
Aug 23, 2019 | 45.81 | 46.46 | 43.60 | 44.03 | 782,396 | -2.18(-4.72%) |
Aug 22, 2019 | 46.32 | 46.67 | 45.76 | 46.21 | 347,155 | +0.17(+0.36%) |
Aug 21, 2019 | 46.01 | 46.28 | 45.90 | 46.05 | 257,557 | +0.78(+1.73%) |
Aug 20, 2019 | 45.73 | 45.91 | 45.21 | 45.27 | 257,998 | -0.56(-1.22%) |
Aug 19, 2019 | 46.13 | 46.17 | 45.67 | 45.82 | 322,198 | +0.83(+1.85%) |
Aug 16, 2019 | 44.45 | 45.12 | 44.32 | 44.99 | 582,991 | +1.07(+2.43%) |
Aug 15, 2019 | 43.90 | 44.09 | 43.07 | 43.92 | 872,045 | +0.38(+0.88%) |
Aug 14, 2019 | 44.92 | 45.12 | 43.48 | 43.54 | 1,313,589 | -2.78(-6.00%) |
Aug 13, 2019 | 44.94 | 46.83 | 44.77 | 46.32 | 1,002,185 | +1.31(+2.91%) |
Aug 12, 2019 | 45.72 | 46.00 | 44.74 | 45.01 | 467,740 | -1.34(-2.89%) |
Aug 09, 2019 | 46.44 | 46.81 | 45.70 | 46.35 | 649,800 | -0.34(-0.73%) |
Aug 08, 2019 | 45.78 | 46.69 | 45.48 | 46.69 | 600,176 | +1.38(+3.05%) |
Aug 07, 2019 | 44.27 | 45.52 | 43.33 | 45.31 | 715,068 | -0.08(-0.17%) |
Aug 06, 2019 | 44.84 | 45.40 | 44.29 | 45.39 | 794,636 | +1.06(+2.38%) |
Aug 05, 2019 | 45.70 | 45.70 | 43.60 | 44.34 | 1,555,931 | -2.69(-5.72%) |
Aug 02, 2019 | 47.18 | 47.35 | 46.20 | 47.03 | 1,163,634 | -0.34(-0.72%) |
Aug 01, 2019 | 48.51 | 49.51 | 47.26 | 47.37 | 1,127,792 | -1.01(-2.08%) |
Jul 31, 2019 | 49.79 | 49.91 | 47.90 | 48.38 | 603,780 | -1.23(-2.49%) |
Jul 30, 2019 | 49.31 | 49.73 | 49.17 | 49.61 | 162,311 | -0.10(-0.20%) |
Jul 29, 2019 | 49.61 | 49.91 | 49.59 | 49.71 | 97,727 | +0.11(+0.22%) |
Jul 26, 2019 | 49.57 | 49.70 | 49.38 | 49.60 | 172,129 | +0.15(+0.30%) |
Jul 25, 2019 | 49.94 | 49.94 | 49.16 | 49.45 | 339,268 | -0.48(-0.96%) |
Jul 24, 2019 | 49.82 | 50.01 | 49.67 | 49.93 | 222,635 | -0.26(-0.53%) |
Jul 23, 2019 | 49.97 | 50.30 | 49.72 | 50.20 | 427,817 | +0.62(+1.24%) |
Jul 22, 2019 | 49.65 | 49.78 | 49.29 | 49.58 | 305,120 | +0.05(+0.10%) |
Jul 19, 2019 | 50.14 | 50.21 | 49.50 | 49.53 | 876,173 | -0.20(-0.39%) |
Jul 18, 2019 | 49.53 | 49.91 | 49.21 | 49.73 | 462,809 | +0.00(+0.00%) |
Jul 17, 2019 | 50.17 | 50.18 | 49.73 | 49.73 | 442,540 | -0.43(-0.86%) |
Jul 16, 2019 | 50.27 | 50.40 | 50.00 | 50.16 | 432,132 | -0.11(-0.21%) |
Jul 15, 2019 | 50.27 | 50.27 | 50.03 | 50.27 | 140,928 | +0.14(+0.27%) |
Jul 12, 2019 | 49.58 | 50.18 | 49.54 | 50.13 | 279,288 | +0.84(+1.71%) |
Jul 11, 2019 | 48.85 | 49.29 | 48.69 | 49.29 | 386,157 | +0.82(+1.70%) |
Jul 10, 2019 | 48.55 | 48.93 | 48.32 | 48.47 | 765,431 | +0.23(+0.49%) |
Jul 09, 2019 | 47.83 | 48.30 | 47.79 | 48.23 | 428,147 | -0.05(-0.10%) |
Jul 08, 2019 | 48.21 | 48.41 | 48.08 | 48.28 | 847,718 | -0.44(-0.90%) |
Jul 05, 2019 | 48.49 | 48.80 | 48.05 | 48.72 | 743,782 | -0.13(-0.26%) |
Jul 03, 2019 | 48.41 | 48.85 | 48.38 | 48.85 | 312,386 | +0.66(+1.36%) |
Jul 02, 2019 | 47.87 | 48.19 | 47.64 | 48.19 | 378,006 | +0.24(+0.51%) |
Jul 01, 2019 | 48.52 | 48.56 | 47.59 | 47.95 | 765,516 | +0.45(+0.95%) |
Jun 28, 2019 | 47.59 | 47.68 | 47.25 | 47.50 | 283,579 | +0.24(+0.52%) |
Jun 27, 2019 | 47.38 | 47.57 | 47.06 | 47.25 | 282,870 | -0.07(-0.14%) |
Jun 26, 2019 | 47.66 | 47.78 | 47.32 | 47.32 | 517,981 | -0.05(-0.10%) |
Jun 25, 2019 | 48.14 | 48.14 | 47.31 | 47.37 | 585,128 | -0.70(-1.45%) |
Jun 24, 2019 | 48.10 | 48.31 | 48.03 | 48.07 | 377,469 | +0.02(+0.04%) |
Jun 21, 2019 | 48.08 | 48.69 | 47.96 | 48.05 | 393,452 | -0.12(-0.24%) |
Jun 20, 2019 | 48.13 | 48.31 | 47.38 | 48.16 | 582,045 | +0.91(+1.92%) |
Jun 19, 2019 | 47.22 | 47.49 | 47.03 | 47.25 | 510,288 | +0.09(+0.19%) |
Jun 18, 2019 | 46.44 | 47.35 | 46.35 | 47.17 | 425,672 | +1.26(+2.74%) |
Jun 17, 2019 | 45.90 | 46.08 | 45.68 | 45.91 | 121,325 | +0.08(+0.17%) |
Jun 14, 2019 | 45.75 | 46.08 | 45.50 | 45.83 | 206,913 | -0.06(-0.13%) |
Jun 13, 2019 | 45.82 | 45.99 | 45.48 | 45.89 | 396,035 | +0.39(+0.86%) |
Jun 12, 2019 | 45.61 | 45.78 | 45.35 | 45.50 | 191,743 | -0.17(-0.36%) |
Jun 11, 2019 | 46.29 | 46.37 | 45.50 | 45.66 | 338,229 | -0.05(-0.11%) |
Jun 10, 2019 | 46.02 | 46.24 | 45.70 | 45.71 | 568,579 | +0.27(+0.60%) |
Jun 07, 2019 | 44.85 | 45.75 | 44.82 | 45.44 | 826,219 | +0.90(+2.02%) |
Jun 06, 2019 | 44.05 | 44.79 | 43.84 | 44.54 | 436,611 | +0.62(+1.40%) |
Jun 05, 2019 | 43.75 | 43.93 | 43.37 | 43.92 | 448,472 | +0.72(+1.67%) |
Jun 04, 2019 | 42.23 | 43.22 | 42.19 | 43.20 | 381,784 | +1.76(+4.24%) |