Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 50.52 | 50.88 | 50.39 | 50.75 | 2,611,600 | +0.52(+1.04%) |
Aug 29, 2019 | 50.00 | 50.46 | 49.92 | 50.23 | 1,088,179 | +0.66(+1.33%) |
Aug 28, 2019 | 48.93 | 49.93 | 48.54 | 49.57 | 1,290,119 | +0.48(+0.98%) |
Aug 27, 2019 | 49.86 | 49.96 | 49.00 | 49.09 | 2,507,961 | -0.39(-0.79%) |
Aug 26, 2019 | 50.15 | 50.34 | 49.31 | 49.48 | 1,495,097 | -0.24(-0.48%) |
Aug 23, 2019 | 50.36 | 50.88 | 49.57 | 49.72 | 2,825,700 | -0.78(-1.54%) |
Aug 22, 2019 | 50.80 | 50.99 | 50.16 | 50.50 | 1,687,455 | -0.40(-0.79%) |
Aug 21, 2019 | 51.47 | 51.47 | 50.71 | 50.90 | 1,241,296 | -0.08(-0.16%) |
Aug 20, 2019 | 51.21 | 51.40 | 50.80 | 50.98 | 1,537,332 | -0.37(-0.72%) |
Aug 19, 2019 | 51.32 | 51.65 | 51.02 | 51.35 | 2,112,962 | +0.87(+1.72%) |
Aug 16, 2019 | 49.61 | 50.64 | 49.47 | 50.48 | 1,958,800 | +1.37(+2.79%) |
Aug 15, 2019 | 49.06 | 49.55 | 48.84 | 49.11 | 2,027,318 | +0.20(+0.41%) |
Aug 14, 2019 | 49.72 | 50.10 | 48.78 | 48.91 | 3,365,580 | -1.53(-3.03%) |
Aug 13, 2019 | 48.68 | 50.72 | 48.42 | 50.44 | 3,279,326 | +0.61(+1.22%) |
Aug 12, 2019 | 49.31 | 49.83 | 48.87 | 49.83 | 2,653,303 | +0.17(+0.34%) |
Aug 09, 2019 | 49.38 | 50.14 | 49.00 | 49.66 | 3,798,600 | +1.06(+2.18%) |
Aug 08, 2019 | 47.35 | 49.36 | 46.81 | 48.60 | 4,443,775 | +0.96(+2.02%) |
Aug 07, 2019 | 46.45 | 47.88 | 46.15 | 47.64 | 4,154,494 | +0.72(+1.53%) |
Aug 06, 2019 | 46.35 | 46.94 | 45.93 | 46.92 | 2,884,567 | +0.87(+1.89%) |
Aug 05, 2019 | 46.40 | 46.56 | 45.64 | 46.05 | 2,309,137 | -1.40(-2.95%) |
Aug 02, 2019 | 48.30 | 48.33 | 47.00 | 47.45 | 2,341,100 | -1.12(-2.31%) |
Aug 01, 2019 | 49.48 | 49.91 | 48.41 | 48.57 | 3,272,258 | -0.87(-1.76%) |
Jul 31, 2019 | 48.54 | 49.70 | 48.39 | 49.44 | 3,470,715 | +0.94(+1.94%) |
Jul 30, 2019 | 48.64 | 48.95 | 48.45 | 48.50 | 1,604,498 | -0.60(-1.22%) |
Jul 29, 2019 | 48.99 | 49.33 | 48.89 | 49.10 | 949,812 | +0.06(+0.12%) |
Jul 26, 2019 | 49.20 | 49.56 | 48.93 | 49.04 | 1,191,800 | +0.28(+0.57%) |
Jul 25, 2019 | 48.68 | 49.67 | 48.47 | 48.76 | 2,010,385 | -0.70(-1.42%) |
Jul 24, 2019 | 48.41 | 49.62 | 48.18 | 49.46 | 3,016,815 | +1.01(+2.08%) |
Jul 23, 2019 | 48.14 | 48.56 | 47.74 | 48.45 | 3,248,491 | +0.53(+1.11%) |
Jul 22, 2019 | 48.51 | 48.88 | 47.84 | 47.92 | 3,108,351 | -0.68(-1.40%) |
Jul 19, 2019 | 49.54 | 49.82 | 48.54 | 48.60 | 1,509,100 | -0.68(-1.38%) |
Jul 18, 2019 | 49.15 | 49.67 | 48.95 | 49.28 | 1,097,618 | -0.12(-0.24%) |
Jul 17, 2019 | 50.87 | 50.87 | 49.29 | 49.40 | 1,861,798 | -1.42(-2.79%) |
Jul 16, 2019 | 50.18 | 51.13 | 50.03 | 50.82 | 2,962,273 | +0.46(+0.91%) |
Jul 15, 2019 | 49.90 | 50.73 | 49.90 | 50.36 | 1,393,120 | +0.57(+1.14%) |
Jul 12, 2019 | 49.64 | 49.91 | 49.37 | 49.79 | 1,249,500 | +0.17(+0.34%) |
Jul 11, 2019 | 49.65 | 49.78 | 48.90 | 49.62 | 2,445,996 | -0.03(-0.06%) |
Jul 10, 2019 | 50.97 | 51.05 | 49.55 | 49.65 | 3,089,152 | -1.11(-2.19%) |
Jul 09, 2019 | 50.01 | 50.78 | 49.55 | 50.76 | 2,464,502 | +0.51(+1.01%) |
Jul 08, 2019 | 51.65 | 51.74 | 50.05 | 50.25 | 2,458,113 | -1.70(-3.27%) |
Jul 05, 2019 | 52.73 | 52.79 | 51.84 | 51.95 | 1,347,100 | -0.81(-1.54%) |
Jul 03, 2019 | 53.56 | 53.87 | 52.35 | 52.76 | 1,739,300 | -0.97(-1.81%) |
Jul 02, 2019 | 52.97 | 53.73 | 52.62 | 53.73 | 1,841,160 | +0.91(+1.72%) |
Jul 01, 2019 | 54.30 | 54.30 | 52.65 | 52.82 | 2,565,794 | -0.81(-1.51%) |
Jun 28, 2019 | 51.90 | 53.63 | 51.85 | 53.63 | 3,881,100 | +1.79(+3.45%) |
Jun 27, 2019 | 50.49 | 51.87 | 50.28 | 51.84 | 1,531,539 | +1.43(+2.84%) |
Jun 26, 2019 | 51.17 | 51.33 | 50.33 | 50.41 | 1,624,229 | -0.45(-0.88%) |
Jun 25, 2019 | 50.70 | 51.19 | 50.37 | 50.86 | 2,240,856 | +0.03(+0.06%) |
Jun 24, 2019 | 50.91 | 51.17 | 49.88 | 50.83 | 3,243,317 | -0.28(-0.55%) |
Jun 21, 2019 | 52.04 | 52.04 | 51.09 | 51.11 | 3,530,000 | -1.45(-2.76%) |
Jun 20, 2019 | 52.00 | 53.19 | 51.63 | 52.56 | 3,373,470 | -1.35(-2.50%) |
Jun 19, 2019 | 54.00 | 54.01 | 53.47 | 53.91 | 1,022,137 | +0.16(+0.30%) |
Jun 18, 2019 | 53.46 | 54.24 | 53.22 | 53.75 | 2,019,666 | +0.71(+1.34%) |
Jun 17, 2019 | 54.23 | 54.41 | 53.01 | 53.04 | 1,790,220 | -1.24(-2.28%) |
Jun 14, 2019 | 53.78 | 54.54 | 53.59 | 54.28 | 1,634,400 | +0.56(+1.04%) |
Jun 13, 2019 | 53.82 | 53.91 | 53.20 | 53.72 | 1,288,193 | -0.12(-0.22%) |
Jun 12, 2019 | 53.43 | 53.95 | 53.11 | 53.84 | 1,270,675 | +0.25(+0.47%) |
Jun 11, 2019 | 54.13 | 54.38 | 53.54 | 53.59 | 1,775,643 | -0.24(-0.45%) |
Jun 10, 2019 | 52.59 | 54.02 | 52.53 | 53.83 | 2,294,692 | +1.24(+2.36%) |
Jun 07, 2019 | 51.70 | 53.67 | 51.01 | 52.59 | 2,569,900 | +0.65(+1.25%) |
Jun 06, 2019 | 52.05 | 52.28 | 51.03 | 51.94 | 3,791,334 | -0.44(-0.84%) |
Jun 05, 2019 | 53.36 | 53.83 | 51.25 | 52.38 | 6,167,190 | -1.88(-3.46%) |
Jun 04, 2019 | 53.96 | 54.41 | 51.55 | 54.26 | 5,897,037 | -0.04(-0.07%) |