Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 49.28 | 49.61 | 49.25 | 49.60 | 27,929 | +0.14(+0.28%) |
Aug 29, 2019 | 49.56 | 49.56 | 49.12 | 49.46 | 4,155 | -0.37(-0.74%) |
Aug 28, 2019 | 50.04 | 50.04 | 49.82 | 49.82 | 10,744 | +0.07(+0.14%) |
Aug 27, 2019 | 49.33 | 49.78 | 49.32 | 49.75 | 14,163 | +0.66(+1.35%) |
Aug 26, 2019 | 49.24 | 49.24 | 49.07 | 49.09 | 3,231 | -0.29(-0.60%) |
Aug 23, 2019 | 48.36 | 49.45 | 48.30 | 49.39 | 9,575 | +1.12(+2.32%) |
Aug 22, 2019 | 48.33 | 48.33 | 48.27 | 48.27 | 1,012 | -0.25(-0.52%) |
Aug 21, 2019 | 48.69 | 48.93 | 48.46 | 48.52 | 22,010 | -0.51(-1.05%) |
Aug 20, 2019 | 48.82 | 49.28 | 48.80 | 49.03 | 13,791 | +0.65(+1.35%) |
Aug 19, 2019 | 48.70 | 48.89 | 48.25 | 48.38 | 47,240 | -0.71(-1.45%) |
Aug 16, 2019 | 49.20 | 49.29 | 48.48 | 49.09 | 6,269 | -0.40(-0.81%) |
Aug 15, 2019 | 49.07 | 49.49 | 48.55 | 49.49 | 6,447 | +0.74(+1.53%) |
Aug 14, 2019 | 48.31 | 48.93 | 48.31 | 48.75 | 3,999 | +1.33(+2.81%) |
Aug 13, 2019 | 48.11 | 48.11 | 47.16 | 47.41 | 13,348 | -0.89(-1.85%) |
Aug 12, 2019 | 47.94 | 48.44 | 47.94 | 48.31 | 7,994 | +0.82(+1.72%) |
Aug 09, 2019 | 47.82 | 47.86 | 47.45 | 47.49 | 19,949 | -0.08(-0.17%) |
Aug 08, 2019 | 47.25 | 47.57 | 46.99 | 47.57 | 13,350 | +0.09(+0.20%) |
Aug 07, 2019 | 48.58 | 48.67 | 47.48 | 47.48 | 30,153 | +0.11(+0.23%) |
Aug 06, 2019 | 46.42 | 47.37 | 46.42 | 47.37 | 8,838 | -0.03(-0.06%) |
Aug 05, 2019 | 47.65 | 47.65 | 46.81 | 47.40 | 20,012 | +1.40(+3.03%) |
Aug 02, 2019 | 45.66 | 46.02 | 45.65 | 46.00 | 10,259 | +0.19(+0.41%) |
Aug 01, 2019 | 44.58 | 45.87 | 44.54 | 45.82 | 8,825 | +1.56(+3.53%) |
Jul 31, 2019 | 44.25 | 44.52 | 43.94 | 44.25 | 2,782 | +0.24(+0.54%) |
Jul 30, 2019 | 43.95 | 44.24 | 43.72 | 44.02 | 6,030 | +0.07(+0.16%) |
Jul 29, 2019 | 44.18 | 44.23 | 43.95 | 43.95 | 5,616 | +0.14(+0.33%) |
Jul 26, 2019 | 43.42 | 43.96 | 43.42 | 43.80 | 19,607 | +0.10(+0.23%) |
Jul 25, 2019 | 43.83 | 44.04 | 43.68 | 43.70 | 14,423 | -0.41(-0.92%) |
Jul 24, 2019 | 44.17 | 44.26 | 43.78 | 44.11 | 27,368 | +0.22(+0.50%) |
Jul 23, 2019 | 44.06 | 44.07 | 43.70 | 43.89 | 2,057 | -0.30(-0.68%) |
Jul 22, 2019 | 44.11 | 44.56 | 44.11 | 44.19 | 14,727 | +0.18(+0.42%) |
Jul 19, 2019 | 44.23 | 44.31 | 44.01 | 44.01 | 2,849 | -0.52(-1.16%) |
Jul 18, 2019 | 44.18 | 44.53 | 43.76 | 44.53 | 56,755 | +0.60(+1.36%) |
Jul 17, 2019 | 43.99 | 44.15 | 43.63 | 43.93 | 3,242 | +0.60(+1.38%) |
Jul 16, 2019 | 43.31 | 43.41 | 43.31 | 43.33 | 2,195 | -0.56(-1.29%) |
Jul 15, 2019 | 43.91 | 44.22 | 43.42 | 43.90 | 27,028 | +0.39(+0.89%) |
Jul 12, 2019 | 43.59 | 43.59 | 43.49 | 43.51 | 1,481 | +0.20(+0.47%) |
Jul 11, 2019 | 44.12 | 44.12 | 43.24 | 43.31 | 8,292 | -0.94(-2.12%) |
Jul 10, 2019 | 44.22 | 44.44 | 44.00 | 44.24 | 26,137 | +0.26(+0.59%) |
Jul 09, 2019 | 43.93 | 44.04 | 43.93 | 43.99 | 2,642 | -0.30(-0.67%) |
Jul 08, 2019 | 44.20 | 44.34 | 44.07 | 44.28 | 2,448 | +0.14(+0.31%) |
Jul 05, 2019 | 44.48 | 44.48 | 44.07 | 44.15 | 3,533 | -1.03(-2.27%) |
Jul 03, 2019 | 44.81 | 45.18 | 44.81 | 45.18 | 6,269 | +0.36(+0.79%) |
Jul 02, 2019 | 44.74 | 44.82 | 44.37 | 44.82 | 13,692 | +0.46(+1.04%) |
Jul 01, 2019 | 44.54 | 44.65 | 43.93 | 44.36 | 24,245 | -0.17(-0.39%) |
Jun 28, 2019 | 44.44 | 44.74 | 44.34 | 44.53 | 26,561 | +0.21(+0.48%) |
Jun 27, 2019 | 44.35 | 44.38 | 44.16 | 44.32 | 15,404 | +0.14(+0.32%) |
Jun 26, 2019 | 44.49 | 44.49 | 44.18 | 44.18 | 6,761 | -0.52(-1.17%) |
Jun 25, 2019 | 44.29 | 44.90 | 44.29 | 44.71 | 18,170 | +0.40(+0.90%) |
Jun 24, 2019 | 44.29 | 44.49 | 44.14 | 44.31 | 13,133 | +0.41(+0.93%) |
Jun 21, 2019 | 43.49 | 44.13 | 43.49 | 43.90 | 8,462 | -0.73(-1.63%) |
Jun 20, 2019 | 44.47 | 44.98 | 44.47 | 44.63 | 5,102 | +0.24(+0.54%) |
Jun 19, 2019 | 43.51 | 44.38 | 43.51 | 44.38 | 2,957 | +0.43(+0.98%) |
Jun 18, 2019 | 44.00 | 44.03 | 43.78 | 43.95 | 5,724 | +0.28(+0.64%) |
Jun 17, 2019 | 43.75 | 43.75 | 43.52 | 43.67 | 19,166 | -0.15(-0.33%) |
Jun 14, 2019 | 43.59 | 43.97 | 43.59 | 43.82 | 686 | +0.22(+0.51%) |
Jun 13, 2019 | 43.31 | 43.59 | 43.30 | 43.59 | 6,576 | +0.26(+0.59%) |
Jun 12, 2019 | 43.03 | 43.51 | 43.03 | 43.34 | 4,797 | +0.29(+0.67%) |
Jun 11, 2019 | 42.96 | 43.05 | 42.86 | 43.05 | 4,383 | -0.09(-0.20%) |
Jun 10, 2019 | 43.44 | 43.44 | 42.94 | 43.14 | 36,638 | -0.54(-1.24%) |
Jun 07, 2019 | 43.86 | 44.15 | 43.53 | 43.68 | 11,206 | +0.58(+1.34%) |
Jun 06, 2019 | 43.37 | 43.64 | 43.10 | 43.10 | 7,044 | -0.18(-0.42%) |
Jun 05, 2019 | 43.30 | 43.47 | 43.16 | 43.29 | 11,757 | +0.07(+0.16%) |
Jun 04, 2019 | 43.58 | 43.64 | 43.06 | 43.22 | 14,035 | -0.69(-1.57%) |