Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 49.35 | 49.35 | 48.68 | 49.00 | 354,688 | -0.05(-0.09%) |
Aug 29, 2019 | 48.74 | 49.16 | 48.67 | 49.04 | 448,109 | +0.92(+1.92%) |
Aug 28, 2019 | 47.86 | 48.20 | 47.57 | 48.12 | 246,400 | +0.00(+0.01%) |
Aug 27, 2019 | 48.58 | 48.68 | 47.89 | 48.12 | 324,485 | -0.13(-0.26%) |
Aug 26, 2019 | 48.19 | 48.29 | 47.85 | 48.24 | 503,805 | +0.61(+1.28%) |
Aug 23, 2019 | 48.91 | 49.39 | 47.47 | 47.63 | 476,472 | -1.59(-3.22%) |
Aug 22, 2019 | 49.43 | 49.50 | 48.80 | 49.22 | 267,878 | -0.12(-0.24%) |
Aug 21, 2019 | 49.26 | 49.51 | 49.17 | 49.34 | 287,999 | +0.55(+1.13%) |
Aug 20, 2019 | 49.02 | 49.18 | 48.78 | 48.78 | 208,569 | -0.31(-0.64%) |
Aug 19, 2019 | 49.05 | 49.27 | 48.91 | 49.10 | 210,226 | +0.75(+1.55%) |
Aug 16, 2019 | 48.01 | 48.44 | 47.99 | 48.35 | 234,545 | +0.82(+1.72%) |
Aug 15, 2019 | 47.74 | 47.79 | 47.17 | 47.53 | 482,323 | -0.20(-0.42%) |
Aug 14, 2019 | 48.35 | 48.55 | 47.60 | 47.73 | 760,682 | -1.55(-3.15%) |
Aug 13, 2019 | 48.07 | 49.54 | 48.01 | 49.28 | 365,731 | +1.17(+2.43%) |
Aug 12, 2019 | 48.40 | 48.51 | 47.88 | 48.12 | 144,421 | -0.61(-1.26%) |
Aug 09, 2019 | 49.01 | 49.18 | 48.38 | 48.73 | 362,889 | -0.62(-1.26%) |
Aug 08, 2019 | 48.45 | 49.35 | 48.33 | 49.35 | 496,031 | +1.22(+2.53%) |
Aug 07, 2019 | 47.39 | 48.22 | 47.12 | 48.13 | 1,210,768 | +0.23(+0.48%) |
Aug 06, 2019 | 47.81 | 48.15 | 47.42 | 47.90 | 503,416 | +0.67(+1.41%) |
Aug 05, 2019 | 47.96 | 47.96 | 46.84 | 47.24 | 1,832,565 | -1.97(-3.99%) |
Aug 02, 2019 | 49.72 | 49.77 | 48.94 | 49.20 | 557,661 | -0.96(-1.92%) |
Aug 01, 2019 | 50.54 | 51.57 | 49.93 | 50.17 | 515,455 | -0.30(-0.59%) |
Jul 31, 2019 | 51.32 | 51.41 | 49.99 | 50.47 | 440,478 | -0.71(-1.40%) |
Jul 30, 2019 | 51.06 | 51.39 | 50.97 | 51.18 | 220,608 | -0.31(-0.61%) |
Jul 29, 2019 | 51.59 | 51.59 | 51.08 | 51.49 | 299,464 | -0.09(-0.17%) |
Jul 26, 2019 | 51.44 | 51.72 | 51.44 | 51.58 | 260,378 | +0.71(+1.39%) |
Jul 25, 2019 | 51.13 | 51.13 | 50.73 | 50.87 | 383,248 | -0.40(-0.78%) |
Jul 24, 2019 | 50.67 | 51.27 | 50.67 | 51.27 | 276,009 | +0.49(+0.97%) |
Jul 23, 2019 | 50.78 | 50.78 | 50.37 | 50.78 | 303,527 | +0.29(+0.57%) |
Jul 22, 2019 | 50.06 | 50.59 | 50.06 | 50.49 | 253,608 | +0.60(+1.21%) |
Jul 19, 2019 | 50.62 | 50.62 | 49.88 | 49.89 | 292,362 | -0.34(-0.67%) |
Jul 18, 2019 | 49.79 | 50.27 | 49.66 | 50.23 | 221,407 | +0.31(+0.62%) |
Jul 17, 2019 | 50.13 | 50.25 | 49.92 | 49.92 | 217,545 | -0.18(-0.36%) |
Jul 16, 2019 | 50.38 | 50.38 | 49.97 | 50.10 | 199,741 | -0.37(-0.73%) |
Jul 15, 2019 | 50.44 | 50.49 | 50.32 | 50.47 | 677,066 | +0.13(+0.25%) |
Jul 12, 2019 | 50.02 | 50.34 | 50.02 | 50.34 | 299,742 | +0.43(+0.87%) |
Jul 11, 2019 | 49.91 | 50.12 | 49.76 | 49.91 | 459,857 | +0.12(+0.24%) |
Jul 10, 2019 | 49.60 | 50.00 | 49.59 | 49.78 | 304,064 | +0.45(+0.91%) |
Jul 09, 2019 | 48.81 | 49.38 | 48.81 | 49.34 | 151,019 | +0.24(+0.48%) |
Jul 08, 2019 | 49.11 | 49.11 | 48.87 | 49.10 | 393,520 | -0.43(-0.87%) |
Jul 05, 2019 | 49.19 | 49.58 | 49.01 | 49.53 | 355,509 | -0.00(-0.01%) |
Jul 03, 2019 | 49.30 | 49.54 | 49.23 | 49.54 | 1,362,989 | +0.35(+0.72%) |
Jul 02, 2019 | 48.95 | 49.18 | 48.87 | 49.18 | 440,761 | +0.17(+0.35%) |
Jul 01, 2019 | 49.30 | 49.38 | 48.78 | 49.01 | 1,454,725 | +0.75(+1.55%) |
Jun 28, 2019 | 48.33 | 48.37 | 48.07 | 48.26 | 240,286 | +0.05(+0.10%) |
Jun 27, 2019 | 48.20 | 48.35 | 48.13 | 48.21 | 332,296 | +0.22(+0.47%) |
Jun 26, 2019 | 47.97 | 48.34 | 47.97 | 47.99 | 287,384 | +0.43(+0.90%) |
Jun 25, 2019 | 48.52 | 48.52 | 47.50 | 47.56 | 786,290 | -0.98(-2.01%) |
Jun 24, 2019 | 48.62 | 48.70 | 48.51 | 48.54 | 249,963 | -0.01(-0.03%) |
Jun 21, 2019 | 48.53 | 48.87 | 48.49 | 48.55 | 294,002 | -0.09(-0.18%) |
Jun 20, 2019 | 48.80 | 48.87 | 48.30 | 48.64 | 451,992 | +0.57(+1.19%) |
Jun 19, 2019 | 48.04 | 48.16 | 47.68 | 48.07 | 648,240 | +0.15(+0.32%) |
Jun 18, 2019 | 47.64 | 48.28 | 47.55 | 47.91 | 975,841 | +0.84(+1.78%) |
Jun 17, 2019 | 46.91 | 47.25 | 46.91 | 47.08 | 249,295 | +0.25(+0.52%) |
Jun 14, 2019 | 46.86 | 46.98 | 46.65 | 46.83 | 422,939 | -0.36(-0.77%) |
Jun 13, 2019 | 47.07 | 47.27 | 47.03 | 47.19 | 501,509 | +0.27(+0.58%) |
Jun 12, 2019 | 47.08 | 47.10 | 46.78 | 46.92 | 2,011,456 | -0.30(-0.63%) |
Jun 11, 2019 | 47.71 | 47.81 | 47.06 | 47.22 | 2,961,253 | +0.04(+0.09%) |
Jun 10, 2019 | 46.96 | 47.68 | 46.96 | 47.18 | 460,350 | +0.55(+1.17%) |
Jun 07, 2019 | 46.00 | 46.82 | 45.96 | 46.63 | 937,125 | +0.89(+1.94%) |
Jun 06, 2019 | 45.36 | 45.86 | 45.22 | 45.74 | 361,722 | +0.43(+0.96%) |
Jun 05, 2019 | 45.39 | 45.43 | 44.77 | 45.31 | 547,293 | +0.40(+0.89%) |
Jun 04, 2019 | 44.02 | 44.91 | 43.83 | 44.91 | 464,600 | +1.39(+3.19%) |