Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 48.34 | 48.75 | 47.92 | 48.14 | 981,841 | +0.05(+0.11%) |
Aug 29, 2019 | 48.34 | 48.67 | 47.97 | 48.08 | 726,109 | +0.23(+0.49%) |
Aug 28, 2019 | 47.40 | 48.14 | 47.11 | 47.85 | 771,547 | +0.23(+0.47%) |
Aug 27, 2019 | 48.08 | 48.21 | 47.24 | 47.62 | 984,860 | -0.24(-0.51%) |
Aug 26, 2019 | 48.32 | 48.42 | 47.53 | 47.87 | 689,222 | +0.08(+0.17%) |
Aug 23, 2019 | 48.96 | 49.30 | 47.61 | 47.79 | 1,062,596 | -1.32(-2.69%) |
Aug 22, 2019 | 49.59 | 49.82 | 49.01 | 49.11 | 726,593 | -0.32(-0.66%) |
Aug 21, 2019 | 49.96 | 50.09 | 49.36 | 49.43 | 717,833 | +0.02(+0.04%) |
Aug 20, 2019 | 49.82 | 49.89 | 49.25 | 49.41 | 973,929 | -0.50(-1.00%) |
Aug 19, 2019 | 50.05 | 50.24 | 49.58 | 49.92 | 1,170,414 | +0.64(+1.31%) |
Aug 16, 2019 | 48.52 | 49.39 | 48.52 | 49.27 | 690,018 | +1.24(+2.57%) |
Aug 15, 2019 | 48.48 | 48.65 | 47.84 | 48.04 | 1,301,478 | -0.24(-0.50%) |
Aug 14, 2019 | 49.68 | 49.68 | 48.26 | 48.28 | 1,145,010 | -2.39(-4.72%) |
Aug 13, 2019 | 50.02 | 51.54 | 49.86 | 50.67 | 825,488 | +0.44(+0.87%) |
Aug 12, 2019 | 50.34 | 50.49 | 49.98 | 50.23 | 499,973 | -0.59(-1.16%) |
Aug 09, 2019 | 51.44 | 51.44 | 50.69 | 50.82 | 828,871 | -0.77(-1.49%) |
Aug 08, 2019 | 50.90 | 51.78 | 50.61 | 51.59 | 698,518 | +1.31(+2.60%) |
Aug 07, 2019 | 49.33 | 50.50 | 48.98 | 50.28 | 1,038,791 | +0.20(+0.39%) |
Aug 06, 2019 | 50.65 | 50.74 | 49.68 | 50.09 | 1,688,760 | -0.04(-0.07%) |
Aug 05, 2019 | 50.62 | 50.73 | 49.73 | 50.12 | 2,284,923 | -1.65(-3.18%) |
Aug 02, 2019 | 52.76 | 52.76 | 51.63 | 51.77 | 1,433,879 | -1.11(-2.10%) |
Aug 01, 2019 | 54.10 | 54.68 | 52.75 | 52.88 | 1,451,071 | -1.20(-2.22%) |
Jul 31, 2019 | 54.74 | 55.01 | 53.64 | 54.08 | 1,096,896 | -0.73(-1.34%) |
Jul 30, 2019 | 53.77 | 54.84 | 53.34 | 54.81 | 1,028,337 | +0.78(+1.44%) |
Jul 29, 2019 | 54.37 | 54.58 | 53.75 | 54.03 | 1,138,309 | -0.67(-1.23%) |
Jul 26, 2019 | 54.63 | 54.92 | 54.38 | 54.71 | 1,571,615 | +0.31(+0.58%) |
Jul 25, 2019 | 55.94 | 56.16 | 54.29 | 54.39 | 2,736,685 | -1.75(-3.11%) |
Jul 24, 2019 | 54.78 | 57.27 | 54.51 | 56.14 | 3,896,602 | +3.50(+6.65%) |
Jul 23, 2019 | 51.66 | 52.76 | 51.61 | 52.64 | 2,312,034 | +1.28(+2.49%) |
Jul 22, 2019 | 51.76 | 52.16 | 51.32 | 51.36 | 1,190,972 | -0.24(-0.47%) |
Jul 19, 2019 | 52.33 | 52.91 | 51.58 | 51.60 | 1,640,986 | -0.47(-0.89%) |
Jul 18, 2019 | 52.07 | 52.34 | 51.87 | 52.06 | 1,439,277 | -0.09(-0.17%) |
Jul 17, 2019 | 52.61 | 52.79 | 52.14 | 52.15 | 1,375,764 | -0.73(-1.37%) |
Jul 16, 2019 | 52.81 | 53.23 | 52.66 | 52.88 | 2,671,316 | +0.27(+0.51%) |
Jul 15, 2019 | 52.49 | 52.61 | 52.00 | 52.61 | 1,349,863 | +0.16(+0.31%) |
Jul 12, 2019 | 51.47 | 52.91 | 51.46 | 52.45 | 1,299,383 | +1.17(+2.29%) |
Jul 11, 2019 | 51.44 | 51.44 | 50.88 | 51.28 | 1,560,167 | +0.00(+0.00%) |
Jul 10, 2019 | 51.40 | 51.58 | 51.07 | 51.28 | 2,001,741 | -0.14(-0.28%) |
Jul 09, 2019 | 51.01 | 51.46 | 50.70 | 51.42 | 2,346,833 | +0.08(+0.16%) |
Jul 08, 2019 | 51.63 | 51.88 | 51.16 | 51.34 | 1,995,520 | -0.50(-0.97%) |
Jul 05, 2019 | 51.97 | 52.22 | 51.47 | 51.84 | 1,440,247 | -0.08(-0.16%) |
Jul 03, 2019 | 52.22 | 52.50 | 51.60 | 51.92 | 2,110,381 | -0.11(-0.21%) |
Jul 02, 2019 | 51.76 | 52.73 | 51.35 | 52.03 | 6,311,332 | +0.98(+1.91%) |
Jul 01, 2019 | 51.72 | 52.00 | 50.97 | 51.05 | 1,148,741 | +0.02(+0.04%) |
Jun 28, 2019 | 50.79 | 51.36 | 50.49 | 51.03 | 1,692,818 | +0.47(+0.94%) |
Jun 27, 2019 | 50.20 | 50.76 | 50.20 | 50.56 | 1,113,157 | +0.55(+1.11%) |
Jun 26, 2019 | 49.76 | 50.35 | 49.76 | 50.01 | 1,326,527 | +0.35(+0.70%) |
Jun 25, 2019 | 49.90 | 50.24 | 49.44 | 49.66 | 1,346,857 | -0.19(-0.38%) |
Jun 24, 2019 | 50.32 | 50.52 | 49.81 | 49.84 | 891,785 | -0.47(-0.94%) |
Jun 21, 2019 | 51.19 | 51.24 | 50.18 | 50.32 | 2,468,404 | -0.99(-1.94%) |
Jun 20, 2019 | 51.37 | 51.47 | 50.79 | 51.31 | 1,334,072 | +0.46(+0.90%) |
Jun 19, 2019 | 51.12 | 51.24 | 50.75 | 50.86 | 1,158,327 | -0.15(-0.30%) |
Jun 18, 2019 | 50.05 | 51.10 | 49.92 | 51.01 | 1,448,636 | +1.26(+2.54%) |
Jun 17, 2019 | 50.32 | 50.56 | 49.61 | 49.75 | 907,917 | -0.61(-1.21%) |
Jun 14, 2019 | 50.69 | 50.69 | 49.65 | 50.35 | 1,477,110 | -0.41(-0.81%) |
Jun 13, 2019 | 49.68 | 50.80 | 49.44 | 50.77 | 1,384,135 | +1.10(+2.22%) |
Jun 12, 2019 | 49.75 | 49.81 | 48.99 | 49.67 | 959,724 | -0.42(-0.84%) |
Jun 11, 2019 | 49.96 | 50.33 | 49.70 | 50.09 | 1,362,394 | +0.90(+1.84%) |
Jun 10, 2019 | 48.56 | 49.83 | 48.56 | 49.18 | 1,693,980 | +0.98(+2.04%) |
Jun 07, 2019 | 48.70 | 48.78 | 47.99 | 48.20 | 1,679,078 | -0.33(-0.68%) |
Jun 06, 2019 | 49.30 | 49.43 | 48.04 | 48.53 | 1,480,147 | -0.81(-1.65%) |
Jun 05, 2019 | 50.10 | 50.13 | 49.17 | 49.34 | 1,516,743 | -0.25(-0.51%) |
Jun 04, 2019 | 49.05 | 49.63 | 48.78 | 49.59 | 2,425,452 | +0.73(+1.48%) |