Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 46.26 | 46.74 | 45.77 | 45.98 | 457,342 | +0.03(+0.06%) |
Aug 29, 2019 | 45.21 | 45.99 | 44.98 | 45.95 | 192,457 | +1.13(+2.53%) |
Aug 28, 2019 | 44.46 | 46.11 | 43.61 | 44.82 | 469,810 | +0.06(+0.14%) |
Aug 27, 2019 | 47.33 | 47.90 | 44.65 | 44.75 | 242,121 | -2.64(-5.56%) |
Aug 26, 2019 | 46.93 | 47.42 | 46.19 | 47.39 | 281,211 | +0.83(+1.78%) |
Aug 23, 2019 | 47.03 | 47.74 | 46.28 | 46.56 | 296,502 | -0.67(-1.42%) |
Aug 22, 2019 | 47.15 | 47.82 | 47.01 | 47.23 | 148,861 | +0.07(+0.16%) |
Aug 21, 2019 | 47.57 | 47.90 | 47.06 | 47.16 | 245,833 | +0.05(+0.10%) |
Aug 20, 2019 | 47.48 | 47.70 | 47.08 | 47.11 | 217,428 | -0.43(-0.91%) |
Aug 19, 2019 | 48.37 | 48.37 | 46.86 | 47.54 | 322,353 | -0.16(-0.34%) |
Aug 16, 2019 | 47.07 | 47.80 | 46.55 | 47.71 | 168,003 | +0.91(+1.94%) |
Aug 15, 2019 | 46.73 | 47.01 | 45.83 | 46.80 | 242,294 | +0.10(+0.22%) |
Aug 14, 2019 | 47.21 | 47.50 | 46.50 | 46.70 | 229,142 | -1.26(-2.63%) |
Aug 13, 2019 | 46.88 | 48.47 | 46.88 | 47.96 | 182,849 | +1.21(+2.58%) |
Aug 12, 2019 | 46.91 | 47.31 | 46.34 | 46.75 | 150,930 | -0.36(-0.76%) |
Aug 09, 2019 | 47.61 | 48.15 | 47.08 | 47.11 | 323,308 | -0.63(-1.31%) |
Aug 08, 2019 | 47.52 | 48.05 | 46.73 | 47.74 | 279,031 | +0.56(+1.19%) |
Aug 07, 2019 | 46.28 | 47.22 | 45.56 | 47.18 | 445,340 | +0.40(+0.85%) |
Aug 06, 2019 | 47.26 | 47.58 | 45.95 | 46.78 | 319,845 | -0.39(-0.82%) |
Aug 05, 2019 | 48.77 | 48.89 | 46.22 | 47.17 | 532,855 | -2.64(-5.31%) |
Aug 02, 2019 | 53.68 | 53.68 | 49.66 | 49.81 | 502,707 | -3.88(-7.23%) |
Aug 01, 2019 | 55.36 | 55.77 | 53.57 | 53.69 | 309,319 | -1.83(-3.30%) |
Jul 31, 2019 | 55.32 | 58.05 | 55.29 | 55.52 | 467,955 | +0.03(+0.05%) |
Jul 30, 2019 | 54.89 | 55.58 | 53.84 | 55.50 | 297,432 | +0.18(+0.33%) |
Jul 29, 2019 | 54.82 | 55.63 | 54.46 | 55.31 | 257,553 | +0.53(+0.96%) |
Jul 26, 2019 | 54.20 | 55.08 | 53.90 | 54.79 | 199,585 | +0.36(+0.66%) |
Jul 25, 2019 | 54.36 | 54.69 | 53.83 | 54.43 | 221,702 | +0.06(+0.12%) |
Jul 24, 2019 | 54.43 | 54.71 | 53.55 | 54.36 | 396,190 | +0.01(+0.02%) |
Jul 23, 2019 | 53.72 | 54.37 | 52.47 | 54.35 | 201,816 | +0.74(+1.37%) |
Jul 22, 2019 | 54.53 | 54.68 | 53.43 | 53.62 | 186,436 | -0.54(-1.00%) |
Jul 19, 2019 | 53.79 | 54.75 | 52.99 | 54.16 | 319,184 | +0.19(+0.36%) |
Jul 18, 2019 | 53.26 | 54.55 | 52.70 | 53.97 | 307,705 | +0.85(+1.60%) |
Jul 17, 2019 | 52.84 | 53.37 | 52.58 | 53.12 | 209,783 | +0.27(+0.51%) |
Jul 16, 2019 | 53.17 | 53.31 | 52.79 | 52.85 | 135,548 | -0.03(-0.05%) |
Jul 15, 2019 | 53.28 | 53.53 | 52.33 | 52.88 | 190,287 | -0.11(-0.21%) |
Jul 12, 2019 | 53.19 | 53.29 | 51.08 | 52.99 | 319,944 | -0.31(-0.59%) |
Jul 11, 2019 | 52.68 | 53.49 | 52.68 | 53.30 | 176,195 | +0.46(+0.87%) |
Jul 10, 2019 | 52.72 | 53.51 | 51.88 | 52.84 | 223,389 | +0.40(+0.76%) |
Jul 09, 2019 | 51.83 | 52.57 | 51.29 | 52.45 | 266,482 | +0.11(+0.21%) |
Jul 08, 2019 | 53.08 | 53.08 | 52.23 | 52.34 | 243,700 | -0.92(-1.73%) |
Jul 05, 2019 | 52.97 | 53.30 | 52.06 | 53.26 | 193,507 | -0.04(-0.07%) |
Jul 03, 2019 | 53.24 | 53.39 | 52.67 | 53.29 | 107,769 | +0.29(+0.54%) |
Jul 02, 2019 | 52.39 | 53.57 | 51.88 | 53.01 | 245,464 | +0.35(+0.66%) |
Jul 01, 2019 | 52.93 | 54.25 | 51.84 | 52.66 | 325,576 | +0.21(+0.40%) |
Jun 28, 2019 | 51.59 | 53.64 | 51.51 | 52.45 | 789,659 | +0.59(+1.14%) |
Jun 27, 2019 | 51.00 | 51.88 | 50.71 | 51.86 | 240,957 | +0.97(+1.90%) |
Jun 26, 2019 | 52.26 | 52.72 | 50.39 | 50.89 | 277,370 | -1.19(-2.28%) |
Jun 25, 2019 | 52.02 | 52.28 | 51.54 | 52.08 | 277,297 | +0.23(+0.44%) |
Jun 24, 2019 | 52.24 | 52.88 | 51.35 | 51.85 | 234,875 | -0.18(-0.35%) |
Jun 21, 2019 | 52.45 | 52.66 | 51.66 | 52.03 | 349,982 | -0.71(-1.34%) |
Jun 20, 2019 | 53.45 | 53.57 | 52.22 | 52.74 | 390,098 | -0.30(-0.57%) |
Jun 19, 2019 | 51.67 | 53.08 | 51.28 | 53.05 | 267,165 | +1.26(+2.44%) |
Jun 18, 2019 | 53.34 | 53.72 | 51.74 | 51.78 | 267,968 | -1.26(-2.38%) |
Jun 17, 2019 | 52.17 | 53.18 | 51.82 | 53.05 | 460,799 | +0.93(+1.78%) |
Jun 14, 2019 | 51.45 | 52.22 | 50.97 | 52.12 | 207,686 | +0.87(+1.71%) |
Jun 13, 2019 | 50.86 | 51.24 | 50.18 | 51.24 | 223,041 | +0.61(+1.20%) |
Jun 12, 2019 | 50.16 | 50.90 | 49.99 | 50.63 | 231,608 | +0.47(+0.94%) |
Jun 11, 2019 | 50.95 | 51.52 | 49.63 | 50.16 | 264,668 | -0.78(-1.54%) |
Jun 10, 2019 | 50.83 | 51.77 | 50.72 | 50.95 | 267,647 | +0.21(+0.42%) |
Jun 07, 2019 | 49.85 | 50.81 | 49.35 | 50.74 | 257,327 | +1.09(+2.19%) |
Jun 06, 2019 | 49.46 | 50.34 | 48.85 | 49.65 | 298,135 | +0.30(+0.62%) |
Jun 05, 2019 | 49.48 | 49.69 | 48.91 | 49.35 | 219,921 | +0.08(+0.17%) |
Jun 04, 2019 | 48.62 | 49.75 | 48.33 | 49.26 | 296,253 | +0.46(+0.94%) |