Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 48.85 | 48.90 | 47.72 | 48.21 | 1,839,680 | +0.15(+0.30%) |
Aug 29, 2019 | 47.60 | 48.29 | 47.09 | 48.07 | 1,561,982 | +1.78(+3.84%) |
Aug 28, 2019 | 44.54 | 46.29 | 44.17 | 46.29 | 1,683,923 | +1.41(+3.14%) |
Aug 27, 2019 | 46.38 | 46.38 | 44.63 | 44.88 | 1,462,311 | -0.74(-1.62%) |
Aug 26, 2019 | 45.59 | 45.78 | 44.64 | 45.62 | 1,670,909 | +1.42(+3.22%) |
Aug 23, 2019 | 46.87 | 47.93 | 43.52 | 44.20 | 3,430,666 | -3.34(-7.03%) |
Aug 22, 2019 | 47.69 | 48.27 | 46.79 | 47.54 | 1,187,532 | +0.21(+0.44%) |
Aug 21, 2019 | 47.18 | 47.66 | 47.05 | 47.33 | 912,272 | +1.27(+2.75%) |
Aug 20, 2019 | 46.80 | 47.11 | 45.98 | 46.06 | 961,002 | -0.89(-1.89%) |
Aug 19, 2019 | 47.35 | 47.47 | 46.71 | 46.95 | 1,438,582 | +1.31(+2.86%) |
Aug 16, 2019 | 44.95 | 45.88 | 44.64 | 45.64 | 1,650,689 | +1.64(+3.72%) |
Aug 15, 2019 | 44.00 | 44.34 | 42.81 | 44.01 | 2,321,723 | +0.52(+1.21%) |
Aug 14, 2019 | 45.59 | 45.95 | 43.41 | 43.48 | 4,890,850 | -4.39(-9.17%) |
Aug 13, 2019 | 45.59 | 48.61 | 45.42 | 47.87 | 2,110,650 | +2.04(+4.45%) |
Aug 12, 2019 | 46.98 | 47.34 | 45.39 | 45.83 | 2,046,899 | -2.09(-4.37%) |
Aug 09, 2019 | 48.03 | 48.61 | 46.85 | 47.93 | 1,914,823 | -0.50(-1.02%) |
Aug 08, 2019 | 46.99 | 48.42 | 46.57 | 48.42 | 1,724,893 | +2.13(+4.61%) |
Aug 07, 2019 | 44.75 | 46.63 | 43.26 | 46.29 | 3,349,560 | -0.15(-0.32%) |
Aug 06, 2019 | 45.64 | 46.46 | 44.75 | 46.44 | 1,855,126 | +1.67(+3.73%) |
Aug 05, 2019 | 46.93 | 47.00 | 43.69 | 44.77 | 3,864,246 | -4.34(-8.83%) |
Aug 02, 2019 | 49.35 | 49.57 | 47.73 | 49.11 | 2,571,352 | -0.56(-1.12%) |
Aug 01, 2019 | 51.38 | 52.99 | 49.40 | 49.67 | 2,709,602 | -1.58(-3.09%) |
Jul 31, 2019 | 53.45 | 53.66 | 50.45 | 51.25 | 2,075,060 | -1.94(-3.64%) |
Jul 30, 2019 | 52.72 | 53.36 | 52.44 | 53.19 | 701,693 | -0.13(-0.24%) |
Jul 29, 2019 | 53.24 | 53.67 | 53.10 | 53.31 | 612,443 | +0.11(+0.20%) |
Jul 26, 2019 | 53.12 | 53.30 | 52.78 | 53.21 | 672,586 | +0.24(+0.45%) |
Jul 25, 2019 | 53.63 | 53.63 | 52.43 | 52.97 | 1,451,976 | -0.70(-1.31%) |
Jul 24, 2019 | 53.45 | 53.81 | 53.24 | 53.67 | 1,193,010 | -0.48(-0.89%) |
Jul 23, 2019 | 53.81 | 54.29 | 53.34 | 54.15 | 887,271 | +0.97(+1.83%) |
Jul 22, 2019 | 53.22 | 53.44 | 52.65 | 53.18 | 714,704 | +0.13(+0.24%) |
Jul 19, 2019 | 54.09 | 54.15 | 53.00 | 53.06 | 864,460 | -0.32(-0.59%) |
Jul 18, 2019 | 53.01 | 53.67 | 52.53 | 53.37 | 971,007 | -0.03(-0.06%) |
Jul 17, 2019 | 53.98 | 54.12 | 53.41 | 53.41 | 715,593 | -0.72(-1.34%) |
Jul 16, 2019 | 54.21 | 54.46 | 53.82 | 54.13 | 765,235 | -0.07(-0.13%) |
Jul 15, 2019 | 54.22 | 54.22 | 53.85 | 54.20 | 722,712 | +0.17(+0.32%) |
Jul 12, 2019 | 53.14 | 54.10 | 53.07 | 54.03 | 1,562,987 | +1.34(+2.54%) |
Jul 11, 2019 | 51.93 | 52.69 | 51.72 | 52.69 | 1,382,103 | +1.28(+2.49%) |
Jul 10, 2019 | 51.49 | 52.10 | 51.12 | 51.41 | 1,312,394 | +0.40(+0.79%) |
Jul 09, 2019 | 50.43 | 51.12 | 50.29 | 51.00 | 1,122,849 | -0.14(-0.27%) |
Jul 08, 2019 | 51.01 | 51.29 | 50.76 | 51.14 | 778,129 | -0.70(-1.35%) |
Jul 05, 2019 | 51.42 | 51.92 | 50.66 | 51.84 | 1,909,677 | -0.16(-0.30%) |
Jul 03, 2019 | 51.32 | 51.99 | 51.24 | 51.99 | 769,552 | +1.07(+2.10%) |
Jul 02, 2019 | 50.45 | 50.95 | 50.06 | 50.92 | 1,104,627 | +0.38(+0.75%) |
Jul 01, 2019 | 51.42 | 51.53 | 50.02 | 50.55 | 1,670,512 | +0.66(+1.31%) |
Jun 28, 2019 | 49.97 | 50.14 | 49.50 | 49.89 | 1,526,135 | +0.41(+0.83%) |
Jun 27, 2019 | 49.69 | 49.97 | 49.17 | 49.48 | 1,427,808 | -0.13(-0.25%) |
Jun 26, 2019 | 50.10 | 50.31 | 49.60 | 49.60 | 972,259 | -0.10(-0.20%) |
Jun 25, 2019 | 50.85 | 50.87 | 49.56 | 49.70 | 1,723,675 | -1.03(-2.03%) |
Jun 24, 2019 | 50.79 | 51.15 | 50.70 | 50.73 | 1,006,875 | +0.06(+0.12%) |
Jun 21, 2019 | 50.80 | 51.76 | 50.59 | 50.67 | 1,659,773 | -0.22(-0.44%) |
Jun 20, 2019 | 50.88 | 51.13 | 49.69 | 50.89 | 1,990,735 | +1.42(+2.88%) |
Jun 19, 2019 | 49.44 | 49.87 | 49.02 | 49.47 | 2,107,780 | +0.15(+0.29%) |
Jun 18, 2019 | 48.27 | 49.64 | 48.11 | 49.32 | 2,136,842 | +1.95(+4.12%) |
Jun 17, 2019 | 47.40 | 47.69 | 47.03 | 47.37 | 762,616 | +0.08(+0.17%) |
Jun 14, 2019 | 47.19 | 47.66 | 46.76 | 47.28 | 1,210,879 | -0.08(-0.17%) |
Jun 13, 2019 | 47.27 | 47.55 | 46.73 | 47.37 | 1,342,557 | +0.53(+1.13%) |
Jun 12, 2019 | 46.98 | 47.24 | 46.54 | 46.84 | 1,100,955 | -0.22(-0.47%) |
Jun 11, 2019 | 48.01 | 48.12 | 46.78 | 47.06 | 1,108,106 | -0.07(-0.14%) |
Jun 10, 2019 | 47.58 | 47.92 | 47.08 | 47.13 | 1,390,713 | +0.41(+0.88%) |
Jun 07, 2019 | 45.78 | 47.17 | 45.76 | 46.72 | 1,632,324 | +1.39(+3.07%) |
Jun 06, 2019 | 44.57 | 45.71 | 44.25 | 45.33 | 1,407,647 | +1.38(+3.14%) |
Jun 05, 2019 | 44.11 | 44.40 | 43.52 | 43.95 | 1,446,135 | +0.72(+1.67%) |
Jun 04, 2019 | 41.86 | 43.33 | 41.77 | 43.22 | 2,165,992 | +2.52(+6.20%) |