Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 46.27 | 46.63 | 46.15 | 46.41 | 1,538,456 | +0.28(+0.61%) |
Aug 29, 2019 | 46.19 | 46.51 | 45.99 | 46.13 | 850,504 | +0.42(+0.93%) |
Aug 28, 2019 | 44.87 | 45.81 | 44.61 | 45.71 | 1,033,945 | +0.88(+1.95%) |
Aug 27, 2019 | 45.24 | 45.39 | 44.72 | 44.83 | 1,839,321 | -0.36(-0.79%) |
Aug 26, 2019 | 44.98 | 45.22 | 44.76 | 45.19 | 1,635,644 | +0.45(+1.00%) |
Aug 23, 2019 | 46.08 | 46.16 | 44.63 | 44.74 | 1,838,797 | -1.45(-3.13%) |
Aug 22, 2019 | 46.35 | 46.74 | 46.00 | 46.19 | 1,441,227 | -0.08(-0.17%) |
Aug 21, 2019 | 46.57 | 46.84 | 46.04 | 46.27 | 1,910,491 | -0.34(-0.73%) |
Aug 20, 2019 | 46.93 | 47.16 | 46.46 | 46.61 | 1,046,581 | -0.30(-0.65%) |
Aug 19, 2019 | 46.86 | 47.22 | 46.42 | 46.92 | 1,655,340 | +0.55(+1.20%) |
Aug 16, 2019 | 45.56 | 46.51 | 45.29 | 46.36 | 1,683,251 | +0.91(+2.01%) |
Aug 15, 2019 | 45.10 | 45.53 | 44.82 | 45.45 | 1,615,381 | +0.46(+1.03%) |
Aug 14, 2019 | 45.80 | 45.95 | 44.94 | 44.99 | 2,353,490 | -1.20(-2.59%) |
Aug 13, 2019 | 46.66 | 47.32 | 46.13 | 46.18 | 2,140,606 | -0.29(-0.63%) |
Aug 12, 2019 | 46.75 | 46.83 | 46.43 | 46.48 | 1,895,853 | -0.57(-1.22%) |
Aug 09, 2019 | 46.89 | 47.14 | 46.58 | 47.05 | 1,719,172 | -0.06(-0.13%) |
Aug 08, 2019 | 46.84 | 47.17 | 46.37 | 47.11 | 1,531,539 | +0.52(+1.11%) |
Aug 07, 2019 | 45.50 | 46.73 | 45.17 | 46.59 | 2,018,923 | +0.85(+1.86%) |
Aug 06, 2019 | 45.60 | 46.08 | 45.29 | 45.74 | 3,018,930 | +0.54(+1.19%) |
Aug 05, 2019 | 46.38 | 46.53 | 44.61 | 45.21 | 3,531,814 | -1.47(-3.16%) |
Aug 02, 2019 | 47.06 | 47.34 | 46.49 | 46.68 | 2,216,247 | -0.22(-0.48%) |
Aug 01, 2019 | 47.37 | 48.47 | 46.88 | 46.91 | 3,603,073 | -1.34(-2.78%) |
Jul 31, 2019 | 47.42 | 48.49 | 46.29 | 48.25 | 7,585,803 | -2.62(-5.15%) |
Jul 30, 2019 | 50.39 | 50.94 | 50.12 | 50.87 | 1,690,548 | +0.37(+0.73%) |
Jul 29, 2019 | 50.67 | 50.92 | 50.27 | 50.50 | 1,383,873 | -0.07(-0.14%) |
Jul 26, 2019 | 50.70 | 50.92 | 50.38 | 50.57 | 1,775,459 | -0.07(-0.14%) |
Jul 25, 2019 | 50.76 | 51.57 | 50.17 | 50.64 | 1,898,668 | +0.02(+0.04%) |
Jul 24, 2019 | 50.28 | 50.72 | 50.11 | 50.62 | 1,386,501 | +0.31(+0.62%) |
Jul 23, 2019 | 48.70 | 50.71 | 48.58 | 50.31 | 2,826,547 | +1.85(+3.82%) |
Jul 22, 2019 | 48.95 | 49.19 | 48.28 | 48.46 | 1,472,897 | -0.32(-0.66%) |
Jul 19, 2019 | 49.17 | 49.24 | 48.61 | 48.78 | 1,730,026 | +0.18(+0.37%) |
Jul 18, 2019 | 48.26 | 48.84 | 47.79 | 48.60 | 1,222,081 | +0.09(+0.18%) |
Jul 17, 2019 | 48.85 | 49.00 | 48.35 | 48.52 | 1,417,388 | -0.18(-0.37%) |
Jul 16, 2019 | 47.93 | 48.77 | 47.71 | 48.69 | 1,794,699 | +0.71(+1.47%) |
Jul 15, 2019 | 47.62 | 48.08 | 46.79 | 47.99 | 2,189,471 | -0.61(-1.25%) |
Jul 12, 2019 | 48.97 | 49.13 | 48.47 | 48.60 | 2,583,178 | -0.35(-0.71%) |
Jul 11, 2019 | 49.87 | 49.97 | 48.52 | 48.94 | 1,248,978 | -0.98(-1.97%) |
Jul 10, 2019 | 49.94 | 50.32 | 49.76 | 49.93 | 1,253,579 | +0.29(+0.59%) |
Jul 09, 2019 | 50.19 | 50.23 | 49.24 | 49.63 | 1,138,193 | -0.81(-1.61%) |
Jul 08, 2019 | 50.86 | 50.90 | 50.29 | 50.45 | 849,230 | -0.36(-0.70%) |
Jul 05, 2019 | 50.73 | 50.87 | 50.00 | 50.80 | 687,870 | -0.01(-0.02%) |
Jul 03, 2019 | 50.51 | 50.99 | 50.42 | 50.81 | 883,029 | +0.65(+1.30%) |
Jul 02, 2019 | 50.57 | 50.70 | 49.98 | 50.16 | 863,985 | -0.16(-0.32%) |
Jul 01, 2019 | 50.30 | 50.48 | 49.83 | 50.32 | 1,389,240 | +0.28(+0.55%) |
Jun 28, 2019 | 49.82 | 50.42 | 49.60 | 50.04 | 2,193,083 | +0.60(+1.21%) |
Jun 27, 2019 | 49.12 | 49.64 | 48.92 | 49.44 | 1,404,029 | +0.33(+0.67%) |
Jun 26, 2019 | 49.36 | 49.51 | 48.85 | 49.11 | 1,768,157 | -0.39(-0.79%) |
Jun 25, 2019 | 49.59 | 49.76 | 48.73 | 49.51 | 1,550,327 | -0.05(-0.11%) |
Jun 24, 2019 | 49.54 | 49.87 | 49.10 | 49.56 | 1,200,856 | +0.04(+0.07%) |
Jun 21, 2019 | 49.15 | 49.63 | 48.59 | 49.52 | 2,467,806 | +0.39(+0.80%) |
Jun 20, 2019 | 48.94 | 49.55 | 48.83 | 49.13 | 1,589,320 | +0.29(+0.59%) |
Jun 19, 2019 | 48.43 | 49.25 | 48.13 | 48.85 | 1,511,896 | +0.49(+1.02%) |
Jun 18, 2019 | 48.51 | 48.71 | 48.18 | 48.35 | 1,486,613 | +0.40(+0.84%) |
Jun 17, 2019 | 48.14 | 48.26 | 47.59 | 47.95 | 2,030,688 | -0.30(-0.63%) |
Jun 14, 2019 | 49.13 | 49.50 | 48.08 | 48.26 | 2,186,704 | -0.99(-2.01%) |
Jun 13, 2019 | 49.15 | 49.40 | 48.77 | 49.25 | 1,538,814 | +0.23(+0.47%) |
Jun 12, 2019 | 49.07 | 49.56 | 48.89 | 49.02 | 1,572,672 | +0.20(+0.40%) |
Jun 11, 2019 | 48.91 | 49.13 | 48.11 | 48.82 | 2,856,322 | -0.10(-0.20%) |
Jun 10, 2019 | 50.53 | 50.56 | 48.70 | 48.92 | 2,805,485 | -1.99(-3.91%) |
Jun 07, 2019 | 52.00 | 52.33 | 49.82 | 50.91 | 3,098,270 | -0.66(-1.28%) |
Jun 06, 2019 | 51.46 | 51.77 | 51.37 | 51.57 | 1,480,194 | +0.26(+0.51%) |
Jun 05, 2019 | 52.21 | 52.21 | 51.16 | 51.31 | 1,756,802 | -0.50(-0.97%) |
Jun 04, 2019 | 50.42 | 51.85 | 50.36 | 51.81 | 1,998,327 | +1.86(+3.72%) |