Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 48.98 | 49.01 | 48.47 | 48.73 | 720,199 | +0.16(+0.33%) |
Aug 29, 2019 | 47.92 | 48.60 | 47.90 | 48.57 | 805,465 | +1.33(+2.81%) |
Aug 28, 2019 | 46.71 | 47.48 | 46.55 | 47.24 | 1,154,754 | +0.27(+0.57%) |
Aug 27, 2019 | 48.03 | 48.10 | 46.84 | 46.97 | 942,847 | -0.75(-1.57%) |
Aug 26, 2019 | 47.53 | 47.81 | 47.01 | 47.72 | 679,494 | +0.64(+1.35%) |
Aug 23, 2019 | 49.21 | 49.21 | 46.85 | 47.09 | 1,128,517 | -2.54(-5.11%) |
Aug 22, 2019 | 49.69 | 50.00 | 48.78 | 49.62 | 1,040,606 | +0.14(+0.29%) |
Aug 21, 2019 | 49.13 | 49.64 | 49.00 | 49.48 | 982,149 | +1.10(+2.28%) |
Aug 20, 2019 | 48.47 | 48.74 | 48.13 | 48.38 | 673,950 | -0.25(-0.51%) |
Aug 19, 2019 | 48.80 | 48.81 | 48.27 | 48.63 | 504,481 | +0.63(+1.31%) |
Aug 16, 2019 | 47.60 | 48.08 | 47.33 | 48.00 | 827,389 | +0.75(+1.59%) |
Aug 15, 2019 | 47.50 | 47.67 | 46.96 | 47.25 | 897,979 | -0.11(-0.24%) |
Aug 14, 2019 | 48.38 | 48.38 | 47.00 | 47.36 | 1,578,148 | -1.70(-3.47%) |
Aug 13, 2019 | 48.26 | 49.83 | 48.26 | 49.06 | 1,016,690 | +0.74(+1.53%) |
Aug 12, 2019 | 49.02 | 49.02 | 48.28 | 48.32 | 628,702 | -0.95(-1.93%) |
Aug 09, 2019 | 50.14 | 50.20 | 49.02 | 49.27 | 1,047,683 | -1.12(-2.22%) |
Aug 08, 2019 | 49.62 | 50.96 | 49.62 | 50.39 | 1,270,658 | +1.02(+2.06%) |
Aug 07, 2019 | 48.22 | 49.56 | 47.73 | 49.38 | 1,705,990 | +0.47(+0.95%) |
Aug 06, 2019 | 48.25 | 49.09 | 47.45 | 48.91 | 1,663,608 | +0.94(+1.96%) |
Aug 05, 2019 | 48.05 | 48.45 | 47.32 | 47.97 | 2,723,257 | -1.11(-2.26%) |
Aug 02, 2019 | 49.43 | 49.59 | 48.23 | 49.08 | 2,868,446 | -1.21(-2.40%) |
Aug 01, 2019 | 52.15 | 53.13 | 50.13 | 50.29 | 2,318,469 | -1.91(-3.66%) |
Jul 31, 2019 | 53.14 | 53.20 | 51.88 | 52.20 | 1,383,120 | -0.98(-1.84%) |
Jul 30, 2019 | 51.76 | 53.47 | 51.69 | 53.18 | 1,474,944 | +1.06(+2.04%) |
Jul 29, 2019 | 52.78 | 52.94 | 51.91 | 52.11 | 791,115 | -0.65(-1.22%) |
Jul 26, 2019 | 52.65 | 53.10 | 52.09 | 52.76 | 1,073,786 | -0.23(-0.43%) |
Jul 25, 2019 | 52.45 | 53.71 | 52.28 | 52.99 | 1,564,628 | +0.89(+1.71%) |
Jul 24, 2019 | 50.60 | 52.31 | 50.59 | 52.09 | 1,253,556 | +1.34(+2.64%) |
Jul 23, 2019 | 50.16 | 51.07 | 50.02 | 50.75 | 2,065,440 | +0.93(+1.87%) |
Jul 22, 2019 | 50.85 | 51.12 | 49.80 | 49.82 | 2,090,403 | -1.15(-2.26%) |
Jul 19, 2019 | 52.21 | 52.52 | 50.87 | 50.97 | 2,286,715 | -0.88(-1.70%) |
Jul 18, 2019 | 52.56 | 52.56 | 51.66 | 51.86 | 1,824,256 | -0.84(-1.59%) |
Jul 17, 2019 | 53.68 | 53.68 | 52.68 | 52.69 | 908,318 | -1.04(-1.93%) |
Jul 16, 2019 | 53.65 | 53.90 | 53.40 | 53.73 | 794,663 | +0.18(+0.34%) |
Jul 15, 2019 | 53.43 | 53.68 | 52.93 | 53.55 | 611,888 | +0.22(+0.41%) |
Jul 12, 2019 | 52.45 | 53.60 | 52.45 | 53.33 | 895,382 | +1.16(+2.22%) |
Jul 11, 2019 | 52.29 | 52.30 | 51.43 | 52.17 | 910,535 | -0.08(-0.15%) |
Jul 10, 2019 | 53.21 | 53.26 | 51.71 | 52.25 | 1,411,386 | -0.67(-1.27%) |
Jul 09, 2019 | 53.10 | 53.19 | 52.20 | 52.92 | 1,102,537 | -0.23(-0.43%) |
Jul 08, 2019 | 53.35 | 53.58 | 52.93 | 53.15 | 1,217,520 | -0.55(-1.03%) |
Jul 05, 2019 | 53.65 | 53.83 | 53.07 | 53.70 | 639,514 | -0.32(-0.60%) |
Jul 03, 2019 | 53.81 | 54.17 | 53.38 | 54.02 | 588,677 | +0.41(+0.76%) |
Jul 02, 2019 | 53.51 | 53.62 | 52.34 | 53.61 | 1,254,622 | -0.96(-1.76%) |
Jul 01, 2019 | 54.87 | 55.25 | 54.18 | 54.57 | 1,485,052 | +0.29(+0.54%) |
Jun 28, 2019 | 53.17 | 54.31 | 53.17 | 54.28 | 1,513,846 | +1.11(+2.09%) |
Jun 27, 2019 | 52.80 | 53.53 | 52.58 | 53.17 | 798,317 | +0.68(+1.30%) |
Jun 26, 2019 | 52.57 | 52.78 | 52.12 | 52.48 | 1,127,775 | +0.10(+0.20%) |
Jun 25, 2019 | 52.83 | 52.96 | 52.17 | 52.38 | 1,098,278 | -0.24(-0.45%) |
Jun 24, 2019 | 52.45 | 52.99 | 52.16 | 52.62 | 963,479 | +0.32(+0.62%) |
Jun 21, 2019 | 52.85 | 53.18 | 52.23 | 52.29 | 2,080,736 | -0.61(-1.15%) |
Jun 20, 2019 | 52.44 | 53.03 | 52.04 | 52.90 | 1,173,211 | +1.03(+1.98%) |
Jun 19, 2019 | 51.88 | 52.02 | 51.05 | 51.88 | 1,350,536 | -0.06(-0.11%) |
Jun 18, 2019 | 51.22 | 52.12 | 51.07 | 51.93 | 1,470,411 | +1.20(+2.36%) |
Jun 17, 2019 | 51.36 | 51.36 | 50.42 | 50.74 | 1,000,431 | -0.58(-1.13%) |
Jun 14, 2019 | 50.45 | 51.59 | 50.13 | 51.31 | 1,505,005 | +0.78(+1.54%) |
Jun 13, 2019 | 49.54 | 50.57 | 49.54 | 50.54 | 1,025,900 | +1.24(+2.51%) |
Jun 12, 2019 | 49.65 | 49.85 | 49.21 | 49.30 | 987,673 | -0.35(-0.71%) |
Jun 11, 2019 | 50.44 | 50.59 | 49.34 | 49.65 | 908,578 | -0.41(-0.82%) |
Jun 10, 2019 | 49.61 | 50.52 | 49.48 | 50.06 | 1,272,161 | +0.67(+1.35%) |
Jun 07, 2019 | 49.56 | 49.81 | 49.02 | 49.40 | 1,302,394 | -0.09(-0.17%) |
Jun 06, 2019 | 49.55 | 49.61 | 48.71 | 49.48 | 1,432,138 | -0.07(-0.13%) |
Jun 05, 2019 | 49.16 | 49.65 | 48.71 | 49.55 | 1,373,765 | +0.91(+1.88%) |
Jun 04, 2019 | 47.22 | 48.68 | 47.22 | 48.64 | 1,178,591 | +1.97(+4.21%) |