Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 48.73 | 49.14 | 48.31 | 48.52 | 973,983 | +0.05(+0.11%) |
Aug 29, 2019 | 48.73 | 49.06 | 48.36 | 48.47 | 720,298 | +0.24(+0.49%) |
Aug 28, 2019 | 47.78 | 48.52 | 47.49 | 48.23 | 765,373 | +0.23(+0.47%) |
Aug 27, 2019 | 48.47 | 48.60 | 47.62 | 48.01 | 976,978 | -0.24(-0.51%) |
Aug 26, 2019 | 48.71 | 48.81 | 47.92 | 48.25 | 683,707 | +0.08(+0.17%) |
Aug 23, 2019 | 49.36 | 49.70 | 48.00 | 48.17 | 1,054,093 | -1.33(-2.69%) |
Aug 22, 2019 | 49.99 | 50.22 | 49.40 | 49.50 | 720,778 | -0.33(-0.66%) |
Aug 21, 2019 | 50.36 | 50.50 | 49.76 | 49.83 | 712,088 | +0.02(+0.04%) |
Aug 20, 2019 | 50.22 | 50.29 | 49.65 | 49.81 | 966,134 | -0.51(-1.00%) |
Aug 19, 2019 | 50.45 | 50.64 | 49.98 | 50.32 | 1,161,047 | +0.65(+1.31%) |
Aug 16, 2019 | 48.91 | 49.79 | 48.91 | 49.67 | 684,496 | +1.25(+2.57%) |
Aug 15, 2019 | 48.87 | 49.04 | 48.23 | 48.42 | 1,291,062 | -0.24(-0.50%) |
Aug 14, 2019 | 50.08 | 50.08 | 48.65 | 48.67 | 1,135,847 | -2.41(-4.72%) |
Aug 13, 2019 | 50.43 | 51.95 | 50.26 | 51.08 | 818,882 | +0.44(+0.87%) |
Aug 12, 2019 | 50.74 | 50.90 | 50.38 | 50.63 | 495,972 | -0.60(-1.16%) |
Aug 09, 2019 | 51.85 | 51.85 | 51.09 | 51.23 | 822,237 | -0.78(-1.49%) |
Aug 08, 2019 | 51.31 | 52.20 | 51.01 | 52.01 | 692,928 | +1.32(+2.60%) |
Aug 07, 2019 | 49.72 | 50.91 | 49.38 | 50.69 | 1,030,477 | +0.20(+0.39%) |
Aug 06, 2019 | 51.06 | 51.15 | 50.08 | 50.49 | 1,675,245 | -0.04(-0.07%) |
Aug 05, 2019 | 51.03 | 51.14 | 50.13 | 50.53 | 2,266,637 | -1.66(-3.18%) |
Aug 02, 2019 | 53.19 | 53.19 | 52.05 | 52.19 | 1,422,404 | -1.12(-2.10%) |
Aug 01, 2019 | 54.53 | 55.12 | 53.18 | 53.31 | 1,439,459 | -1.21(-2.22%) |
Jul 31, 2019 | 55.18 | 55.45 | 54.07 | 54.51 | 1,088,118 | -0.74(-1.34%) |
Jul 30, 2019 | 54.21 | 55.28 | 53.77 | 55.25 | 1,020,107 | +0.79(+1.44%) |
Jul 29, 2019 | 54.80 | 55.02 | 54.18 | 54.47 | 1,129,199 | -0.68(-1.23%) |
Jul 26, 2019 | 55.07 | 55.36 | 54.82 | 55.15 | 1,559,038 | +0.32(+0.58%) |
Jul 25, 2019 | 56.39 | 56.62 | 54.73 | 54.83 | 2,714,784 | -1.76(-3.11%) |
Jul 24, 2019 | 55.22 | 57.73 | 54.95 | 56.59 | 3,865,418 | +3.53(+6.65%) |
Jul 23, 2019 | 52.08 | 53.19 | 52.02 | 53.06 | 2,293,531 | +1.29(+2.49%) |
Jul 22, 2019 | 52.18 | 52.58 | 51.74 | 51.77 | 1,181,441 | -0.24(-0.47%) |
Jul 19, 2019 | 52.76 | 53.33 | 52.00 | 52.02 | 1,627,853 | -0.47(-0.89%) |
Jul 18, 2019 | 52.49 | 52.76 | 52.29 | 52.48 | 1,427,759 | -0.09(-0.17%) |
Jul 17, 2019 | 53.03 | 53.22 | 52.56 | 52.57 | 1,364,753 | -0.73(-1.37%) |
Jul 16, 2019 | 53.23 | 53.66 | 53.08 | 53.31 | 2,649,938 | +0.27(+0.51%) |
Jul 15, 2019 | 52.91 | 53.03 | 52.42 | 53.03 | 1,339,060 | +0.16(+0.31%) |
Jul 12, 2019 | 51.89 | 53.34 | 51.87 | 52.87 | 1,288,985 | +1.18(+2.29%) |
Jul 11, 2019 | 51.85 | 51.85 | 51.29 | 51.69 | 1,547,681 | +0.00(+0.00%) |
Jul 10, 2019 | 51.82 | 52.00 | 51.48 | 51.69 | 1,985,721 | -0.14(-0.28%) |
Jul 09, 2019 | 51.42 | 51.88 | 51.11 | 51.83 | 2,328,052 | +0.08(+0.16%) |
Jul 08, 2019 | 52.04 | 52.30 | 51.57 | 51.75 | 1,979,550 | -0.51(-0.97%) |
Jul 05, 2019 | 52.39 | 52.64 | 51.89 | 52.26 | 1,428,721 | -0.08(-0.16%) |
Jul 03, 2019 | 52.64 | 52.93 | 52.02 | 52.34 | 2,093,492 | -0.11(-0.21%) |
Jul 02, 2019 | 52.18 | 53.15 | 51.76 | 52.45 | 6,260,823 | +0.98(+1.91%) |
Jul 01, 2019 | 52.14 | 52.42 | 51.38 | 51.46 | 1,139,548 | +0.02(+0.04%) |
Jun 28, 2019 | 51.20 | 51.77 | 50.90 | 51.45 | 1,679,270 | +0.48(+0.94%) |
Jun 27, 2019 | 50.61 | 51.17 | 50.61 | 50.97 | 1,104,248 | +0.56(+1.11%) |
Jun 26, 2019 | 50.17 | 50.75 | 50.17 | 50.41 | 1,315,911 | +0.35(+0.70%) |
Jun 25, 2019 | 50.30 | 50.65 | 49.84 | 50.06 | 1,336,078 | -0.19(-0.38%) |
Jun 24, 2019 | 50.72 | 50.92 | 50.21 | 50.25 | 884,649 | -0.48(-0.94%) |
Jun 21, 2019 | 51.60 | 51.65 | 50.58 | 50.72 | 2,448,650 | -1.00(-1.94%) |
Jun 20, 2019 | 51.78 | 51.89 | 51.20 | 51.73 | 1,323,396 | +0.46(+0.90%) |
Jun 19, 2019 | 51.53 | 51.65 | 51.16 | 51.27 | 1,149,057 | -0.15(-0.30%) |
Jun 18, 2019 | 50.45 | 51.51 | 50.33 | 51.42 | 1,437,043 | +1.27(+2.54%) |
Jun 17, 2019 | 50.72 | 50.97 | 50.01 | 50.15 | 900,651 | -0.61(-1.21%) |
Jun 14, 2019 | 51.09 | 51.09 | 50.05 | 50.76 | 1,465,289 | -0.42(-0.81%) |
Jun 13, 2019 | 50.08 | 51.21 | 49.84 | 51.18 | 1,373,058 | +1.11(+2.22%) |
Jun 12, 2019 | 50.15 | 50.21 | 49.39 | 50.07 | 952,043 | -0.42(-0.84%) |
Jun 11, 2019 | 50.36 | 50.74 | 50.10 | 50.49 | 1,351,491 | +0.91(+1.84%) |
Jun 10, 2019 | 48.95 | 50.23 | 48.95 | 49.58 | 1,680,423 | +0.99(+2.04%) |
Jun 07, 2019 | 49.09 | 49.17 | 48.38 | 48.59 | 1,665,640 | -0.33(-0.68%) |
Jun 06, 2019 | 49.70 | 49.83 | 48.42 | 48.92 | 1,468,301 | -0.82(-1.65%) |
Jun 05, 2019 | 50.51 | 50.54 | 49.57 | 49.74 | 1,504,605 | -0.25(-0.51%) |
Jun 04, 2019 | 49.44 | 50.03 | 49.17 | 49.99 | 2,406,041 | +0.73(+1.48%) |