Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 47.58 | 47.67 | 47.58 | 47.67 | 723,751 | +0.06(+0.13%) |
Aug 29, 2019 | 47.63 | 47.63 | 47.58 | 47.61 | 769,614 | +0.00(+0.00%) |
Aug 28, 2019 | 47.58 | 47.63 | 47.58 | 47.61 | 602,077 | +0.04(+0.08%) |
Aug 27, 2019 | 47.54 | 47.59 | 47.52 | 47.57 | 471,087 | +0.08(+0.17%) |
Aug 26, 2019 | 47.54 | 47.56 | 47.48 | 47.49 | 461,107 | -0.05(-0.11%) |
Aug 23, 2019 | 47.50 | 47.56 | 47.47 | 47.55 | 469,901 | +0.10(+0.21%) |
Aug 22, 2019 | 47.47 | 47.52 | 47.45 | 47.45 | 607,880 | -0.01(-0.02%) |
Aug 21, 2019 | 47.46 | 47.51 | 47.45 | 47.46 | 571,997 | -0.06(-0.13%) |
Aug 20, 2019 | 47.51 | 47.53 | 47.50 | 47.52 | 456,367 | +0.08(+0.17%) |
Aug 19, 2019 | 47.47 | 47.48 | 47.44 | 47.44 | 429,471 | -0.03(-0.06%) |
Aug 16, 2019 | 47.46 | 47.51 | 47.41 | 47.47 | 487,122 | -0.02(-0.04%) |
Aug 15, 2019 | 47.43 | 47.54 | 47.40 | 47.48 | 463,815 | +0.11(+0.23%) |
Aug 14, 2019 | 47.39 | 47.43 | 47.33 | 47.38 | 661,915 | +0.02(+0.04%) |
Aug 13, 2019 | 47.41 | 47.42 | 47.33 | 47.36 | 606,376 | -0.10(-0.21%) |
Aug 12, 2019 | 47.40 | 47.49 | 47.40 | 47.46 | 565,645 | +0.08(+0.17%) |
Aug 09, 2019 | 47.46 | 47.46 | 47.36 | 47.38 | 552,095 | -0.01(-0.02%) |
Aug 08, 2019 | 47.37 | 47.48 | 47.37 | 47.39 | 741,446 | -0.08(-0.17%) |
Aug 07, 2019 | 47.48 | 47.55 | 47.43 | 47.47 | 987,509 | +0.00(+0.00%) |
Aug 06, 2019 | 47.48 | 47.50 | 47.46 | 47.47 | 525,840 | -0.03(-0.06%) |
Aug 05, 2019 | 47.44 | 47.51 | 47.40 | 47.49 | 1,543,622 | +0.14(+0.30%) |
Aug 02, 2019 | 47.41 | 47.43 | 47.35 | 47.35 | 459,389 | -0.04(-0.09%) |
Aug 01, 2019 | 47.24 | 47.45 | 47.22 | 47.39 | 878,150 | +0.16(+0.35%) |
Jul 31, 2019 | 47.22 | 47.30 | 47.15 | 47.23 | 881,158 | +0.00(+0.00%) |
Jul 30, 2019 | 47.21 | 47.23 | 47.20 | 47.23 | 543,799 | +0.02(+0.04%) |
Jul 29, 2019 | 47.20 | 47.22 | 47.17 | 47.21 | 2,552,596 | +0.04(+0.08%) |
Jul 26, 2019 | 47.20 | 47.21 | 47.18 | 47.18 | 692,386 | -0.04(-0.09%) |
Jul 25, 2019 | 47.20 | 47.24 | 47.17 | 47.22 | 625,347 | -0.01(-0.02%) |
Jul 24, 2019 | 47.20 | 47.24 | 47.20 | 47.23 | 1,031,269 | +0.04(+0.08%) |
Jul 23, 2019 | 47.17 | 47.20 | 47.17 | 47.20 | 1,353,686 | +0.00(+0.00%) |
Jul 22, 2019 | 47.19 | 47.22 | 47.19 | 47.20 | 777,317 | +0.02(+0.04%) |
Jul 19, 2019 | 47.15 | 47.18 | 47.13 | 47.18 | 509,872 | -0.04(-0.08%) |
Jul 18, 2019 | 47.11 | 47.21 | 47.11 | 47.21 | 597,415 | +0.11(+0.23%) |
Jul 17, 2019 | 47.08 | 47.14 | 47.06 | 47.11 | 607,325 | +0.10(+0.21%) |
Jul 16, 2019 | 47.01 | 47.03 | 46.99 | 47.01 | 723,683 | -0.04(-0.09%) |
Jul 15, 2019 | 47.03 | 47.06 | 47.02 | 47.05 | 452,529 | +0.03(+0.06%) |
Jul 12, 2019 | 47.02 | 47.05 | 47.00 | 47.03 | 707,745 | +0.02(+0.04%) |
Jul 11, 2019 | 47.10 | 47.11 | 46.97 | 47.01 | 663,517 | -0.11(-0.23%) |
Jul 10, 2019 | 47.08 | 47.11 | 47.04 | 47.11 | 483,426 | +0.05(+0.11%) |
Jul 09, 2019 | 47.08 | 47.09 | 47.05 | 47.06 | 577,806 | -0.04(-0.08%) |
Jul 08, 2019 | 47.12 | 47.15 | 47.09 | 47.10 | 488,258 | +0.01(+0.02%) |
Jul 05, 2019 | 47.07 | 47.09 | 46.99 | 47.09 | 426,239 | -0.06(-0.13%) |
Jul 03, 2019 | 47.14 | 47.17 | 47.12 | 47.15 | 804,383 | +0.04(+0.08%) |
Jul 02, 2019 | 47.06 | 47.11 | 47.05 | 47.11 | 577,794 | +0.09(+0.19%) |
Jul 01, 2019 | 47.04 | 47.05 | 46.98 | 47.03 | 646,695 | +0.00(+0.01%) |
Jun 28, 2019 | 47.01 | 47.04 | 47.00 | 47.02 | 820,725 | -0.01(-0.02%) |
Jun 27, 2019 | 46.97 | 47.05 | 46.96 | 47.03 | 486,616 | +0.11(+0.23%) |
Jun 26, 2019 | 46.98 | 46.98 | 46.92 | 46.92 | 6,397,785 | -0.07(-0.15%) |
Jun 25, 2019 | 46.99 | 47.01 | 46.95 | 47.00 | 7,186,323 | +0.02(+0.04%) |
Jun 24, 2019 | 46.95 | 46.99 | 46.95 | 46.98 | 1,671,377 | +0.06(+0.13%) |
Jun 21, 2019 | 46.94 | 46.97 | 46.90 | 46.92 | 912,404 | -0.12(-0.26%) |
Jun 20, 2019 | 47.04 | 47.09 | 47.03 | 47.04 | 4,816,820 | +0.09(+0.19%) |
Jun 19, 2019 | 46.84 | 46.97 | 46.80 | 46.95 | 573,642 | +0.10(+0.21%) |
Jun 18, 2019 | 46.84 | 46.88 | 46.81 | 46.85 | 856,414 | +0.10(+0.21%) |
Jun 17, 2019 | 46.76 | 46.79 | 46.76 | 46.76 | 620,830 | -0.03(-0.06%) |
Jun 14, 2019 | 46.79 | 46.82 | 46.76 | 46.78 | 509,175 | -0.04(-0.10%) |
Jun 13, 2019 | 46.79 | 46.84 | 46.79 | 46.83 | 579,917 | +0.04(+0.10%) |
Jun 12, 2019 | 46.76 | 46.81 | 46.76 | 46.78 | 533,895 | +0.04(+0.10%) |
Jun 11, 2019 | 46.76 | 46.76 | 46.73 | 46.74 | 458,189 | -0.03(-0.06%) |
Jun 10, 2019 | 46.83 | 46.83 | 46.74 | 46.76 | 449,281 | -0.07(-0.15%) |
Jun 07, 2019 | 46.82 | 46.85 | 46.81 | 46.84 | 669,613 | +0.08(+0.17%) |
Jun 06, 2019 | 46.76 | 46.78 | 46.72 | 46.76 | 486,260 | +0.01(+0.02%) |
Jun 05, 2019 | 46.76 | 46.81 | 46.73 | 46.75 | 1,008,526 | -0.04(-0.08%) |
Jun 04, 2019 | 46.80 | 46.83 | 46.75 | 46.78 | 667,412 | -0.04(-0.08%) |