Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 42.32 | 42.36 | 41.63 | 41.89 | 5,120,123 | -0.30(-0.71%) |
Aug 29, 2019 | 41.94 | 42.63 | 41.63 | 42.19 | 5,430,816 | +0.62(+1.49%) |
Aug 28, 2019 | 40.70 | 41.75 | 40.61 | 41.57 | 4,480,313 | +0.70(+1.71%) |
Aug 27, 2019 | 41.62 | 41.80 | 40.75 | 40.87 | 3,631,007 | -0.72(-1.72%) |
Aug 26, 2019 | 41.94 | 42.17 | 41.30 | 41.59 | 3,154,807 | +0.35(+0.85%) |
Aug 23, 2019 | 43.02 | 43.19 | 41.05 | 41.24 | 6,866,026 | -2.05(-4.74%) |
Aug 22, 2019 | 44.07 | 44.13 | 43.24 | 43.29 | 3,185,587 | -0.61(-1.38%) |
Aug 21, 2019 | 44.14 | 44.18 | 43.22 | 43.90 | 3,352,512 | -0.06(-0.14%) |
Aug 20, 2019 | 43.82 | 44.18 | 43.36 | 43.96 | 3,450,506 | -0.08(-0.18%) |
Aug 19, 2019 | 44.17 | 44.67 | 43.85 | 44.04 | 5,274,715 | +0.42(+0.96%) |
Aug 16, 2019 | 43.47 | 43.82 | 43.28 | 43.62 | 4,126,122 | +0.45(+1.04%) |
Aug 15, 2019 | 44.56 | 44.71 | 42.78 | 43.17 | 6,053,123 | -1.29(-2.91%) |
Aug 14, 2019 | 47.34 | 47.47 | 44.41 | 44.47 | 9,552,949 | -4.03(-8.32%) |
Aug 13, 2019 | 47.93 | 49.48 | 47.92 | 48.50 | 7,056,607 | +0.66(+1.37%) |
Aug 12, 2019 | 49.79 | 49.90 | 47.66 | 47.84 | 2,516,577 | -0.87(-1.78%) |
Aug 09, 2019 | 49.31 | 49.72 | 47.85 | 48.71 | 5,030,052 | -1.90(-3.76%) |
Aug 08, 2019 | 49.76 | 50.85 | 49.76 | 50.61 | 3,023,912 | +1.63(+3.33%) |
Aug 07, 2019 | 48.73 | 49.14 | 48.08 | 48.98 | 12,432,824 | -0.38(-0.77%) |
Aug 06, 2019 | 49.29 | 49.49 | 48.80 | 49.36 | 1,859,161 | +0.50(+1.02%) |
Aug 05, 2019 | 49.29 | 49.66 | 48.58 | 48.86 | 2,328,412 | -1.33(-2.66%) |
Aug 02, 2019 | 50.23 | 50.62 | 49.38 | 50.19 | 2,752,857 | -0.22(-0.43%) |
Aug 01, 2019 | 51.19 | 51.61 | 50.23 | 50.41 | 1,747,114 | -0.89(-1.73%) |
Jul 31, 2019 | 52.30 | 52.40 | 51.01 | 51.30 | 1,561,764 | -1.03(-1.96%) |
Jul 30, 2019 | 51.78 | 52.35 | 51.50 | 52.32 | 1,664,623 | +0.39(+0.75%) |
Jul 29, 2019 | 51.69 | 51.97 | 51.59 | 51.93 | 1,542,722 | +0.30(+0.58%) |
Jul 26, 2019 | 51.32 | 51.75 | 51.17 | 51.64 | 1,508,624 | +0.47(+0.91%) |
Jul 25, 2019 | 50.92 | 51.25 | 50.70 | 51.17 | 1,793,588 | +0.33(+0.65%) |
Jul 24, 2019 | 49.80 | 51.17 | 49.76 | 50.84 | 2,047,166 | +0.97(+1.94%) |
Jul 23, 2019 | 49.93 | 50.02 | 49.15 | 49.87 | 2,169,032 | +0.07(+0.14%) |
Jul 22, 2019 | 50.34 | 50.81 | 49.40 | 49.80 | 2,224,223 | -0.69(-1.36%) |
Jul 19, 2019 | 51.14 | 51.53 | 50.46 | 50.49 | 2,661,982 | -0.63(-1.23%) |
Jul 18, 2019 | 51.84 | 52.00 | 51.12 | 51.12 | 2,573,420 | -1.09(-2.08%) |
Jul 17, 2019 | 53.27 | 53.28 | 52.15 | 52.20 | 2,085,057 | -1.09(-2.04%) |
Jul 16, 2019 | 53.14 | 53.49 | 52.42 | 53.29 | 2,618,919 | +0.14(+0.26%) |
Jul 15, 2019 | 52.92 | 53.26 | 52.68 | 53.15 | 1,381,848 | +0.19(+0.36%) |
Jul 12, 2019 | 52.95 | 53.25 | 52.82 | 52.96 | 3,191,165 | +0.10(+0.19%) |
Jul 11, 2019 | 52.39 | 52.88 | 52.12 | 52.86 | 1,646,539 | +0.51(+0.97%) |
Jul 10, 2019 | 52.24 | 52.46 | 51.83 | 52.35 | 1,933,419 | +0.26(+0.50%) |
Jul 09, 2019 | 51.90 | 52.27 | 51.78 | 52.09 | 1,636,916 | -0.09(-0.17%) |
Jul 08, 2019 | 51.59 | 52.22 | 51.53 | 52.18 | 2,400,212 | +0.39(+0.75%) |
Jul 05, 2019 | 51.33 | 52.10 | 51.27 | 51.80 | 1,414,134 | +0.17(+0.33%) |
Jul 03, 2019 | 50.92 | 51.85 | 50.82 | 51.63 | 1,757,551 | +0.86(+1.69%) |
Jul 02, 2019 | 50.40 | 50.99 | 50.16 | 50.77 | 1,893,747 | +0.43(+0.85%) |
Jul 01, 2019 | 50.11 | 50.61 | 49.74 | 50.34 | 3,006,174 | +0.65(+1.30%) |
Jun 28, 2019 | 48.61 | 49.69 | 48.53 | 49.69 | 3,546,130 | +1.08(+2.21%) |
Jun 27, 2019 | 48.37 | 48.70 | 48.09 | 48.62 | 2,261,548 | +0.22(+0.45%) |
Jun 26, 2019 | 49.29 | 49.34 | 48.37 | 48.40 | 2,046,406 | -0.82(-1.66%) |
Jun 25, 2019 | 49.94 | 50.06 | 49.06 | 49.22 | 1,602,649 | -0.87(-1.73%) |
Jun 24, 2019 | 50.15 | 50.32 | 49.29 | 50.08 | 1,512,342 | -0.18(-0.36%) |
Jun 21, 2019 | 50.63 | 50.77 | 49.95 | 50.26 | 3,667,932 | -0.30(-0.59%) |
Jun 20, 2019 | 49.99 | 50.72 | 49.70 | 50.56 | 2,571,760 | +1.03(+2.07%) |
Jun 19, 2019 | 49.26 | 49.88 | 48.72 | 49.53 | 2,651,715 | +0.53(+1.08%) |
Jun 18, 2019 | 49.22 | 49.70 | 48.85 | 49.01 | 2,378,967 | +0.06(+0.12%) |
Jun 17, 2019 | 48.87 | 49.33 | 48.08 | 48.95 | 1,654,560 | +0.16(+0.33%) |
Jun 14, 2019 | 49.17 | 49.17 | 48.45 | 48.79 | 1,307,393 | -0.34(-0.69%) |
Jun 13, 2019 | 48.13 | 49.28 | 47.89 | 49.13 | 1,776,058 | +1.00(+2.07%) |
Jun 12, 2019 | 48.01 | 48.33 | 47.89 | 48.13 | 1,120,260 | +0.25(+0.52%) |
Jun 11, 2019 | 47.87 | 48.20 | 47.60 | 47.88 | 1,871,497 | +0.11(+0.23%) |
Jun 10, 2019 | 48.28 | 48.55 | 47.57 | 47.77 | 2,458,550 | -0.45(-0.93%) |
Jun 07, 2019 | 48.28 | 48.68 | 48.01 | 48.22 | 1,503,101 | +0.16(+0.33%) |
Jun 06, 2019 | 48.17 | 48.31 | 47.80 | 48.06 | 1,519,472 | +0.13(+0.27%) |
Jun 05, 2019 | 48.77 | 48.91 | 47.73 | 47.93 | 2,162,921 | -0.50(-1.02%) |
Jun 04, 2019 | 48.28 | 48.72 | 48.05 | 48.43 | 1,667,075 | +0.57(+1.18%) |