Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 49.53 | 51.81 | 49.53 | 51.81 | 5,521 | +2.16(+4.34%) |
Aug 29, 2019 | 49.39 | 49.96 | 49.11 | 49.65 | 2,569 | +0.85(+1.74%) |
Aug 28, 2019 | 49.58 | 49.71 | 48.67 | 48.81 | 8,428 | -0.47(-0.96%) |
Aug 27, 2019 | 49.89 | 50.09 | 49.27 | 49.28 | 4,918 | -1.19(-2.35%) |
Aug 26, 2019 | 49.70 | 50.46 | 49.08 | 50.46 | 7,547 | +0.75(+1.52%) |
Aug 23, 2019 | 49.35 | 49.71 | 48.58 | 49.71 | 27,817 | +0.47(+0.95%) |
Aug 22, 2019 | 49.68 | 49.80 | 48.70 | 49.24 | 14,709 | -0.39(-0.79%) |
Aug 21, 2019 | 49.21 | 50.08 | 49.07 | 49.63 | 1,716 | +0.60(+1.23%) |
Aug 20, 2019 | 48.98 | 49.03 | 48.07 | 49.03 | 2,600 | +0.50(+1.03%) |
Aug 19, 2019 | 48.38 | 48.53 | 47.80 | 48.53 | 3,600 | +0.40(+0.82%) |
Aug 16, 2019 | 48.61 | 48.82 | 48.01 | 48.14 | 2,866 | -0.44(-0.91%) |
Aug 15, 2019 | 47.44 | 48.58 | 47.44 | 48.58 | 2,034 | +0.91(+1.92%) |
Aug 14, 2019 | 48.41 | 49.28 | 47.14 | 47.67 | 17,972 | -2.01(-4.04%) |
Aug 13, 2019 | 49.35 | 49.70 | 49.10 | 49.67 | 2,054 | +0.32(+0.65%) |
Aug 12, 2019 | 49.08 | 49.35 | 48.59 | 49.35 | 2,961 | +0.27(+0.56%) |
Aug 09, 2019 | 49.44 | 49.53 | 48.67 | 49.08 | 2,017 | -0.46(-0.92%) |
Aug 08, 2019 | 49.41 | 49.53 | 49.21 | 49.53 | 950 | +0.54(+1.10%) |
Aug 07, 2019 | 48.82 | 48.99 | 48.82 | 48.99 | 984 | +0.39(+0.80%) |
Aug 06, 2019 | 47.45 | 48.78 | 47.45 | 48.60 | 3,856 | +1.13(+2.37%) |
Aug 05, 2019 | 48.02 | 48.02 | 46.55 | 47.48 | 5,842 | -0.69(-1.43%) |
Aug 02, 2019 | 48.98 | 48.98 | 47.88 | 48.17 | 4,884 | -0.98(-1.99%) |
Aug 01, 2019 | 50.29 | 50.29 | 49.06 | 49.15 | 7,794 | -1.75(-3.44%) |
Jul 31, 2019 | 50.15 | 51.10 | 50.15 | 50.90 | 4,758 | +0.22(+0.43%) |
Jul 30, 2019 | 50.33 | 51.00 | 50.33 | 50.68 | 6,381 | -0.35(-0.68%) |
Jul 29, 2019 | 50.25 | 51.03 | 50.23 | 51.03 | 7,160 | +1.16(+2.32%) |
Jul 26, 2019 | 50.04 | 50.04 | 49.40 | 49.87 | 3,503 | +0.16(+0.32%) |
Jul 25, 2019 | 49.90 | 50.27 | 49.61 | 49.71 | 1,055 | +0.02(+0.03%) |
Jul 24, 2019 | 48.91 | 49.88 | 48.82 | 49.70 | 5,196 | +0.49(+1.00%) |
Jul 23, 2019 | 47.42 | 49.20 | 47.25 | 49.20 | 30,091 | +1.81(+3.82%) |
Jul 22, 2019 | 48.66 | 48.66 | 47.36 | 47.39 | 2,397 | -0.68(-1.41%) |
Jul 19, 2019 | 48.21 | 49.25 | 48.07 | 48.07 | 7,538 | -0.48(-1.00%) |
Jul 18, 2019 | 48.98 | 48.98 | 47.99 | 48.56 | 2,966 | -1.16(-2.34%) |
Jul 17, 2019 | 50.24 | 50.24 | 49.72 | 49.72 | 2,496 | -0.29(-0.58%) |
Jul 16, 2019 | 50.95 | 50.95 | 49.68 | 50.01 | 3,361 | -0.82(-1.61%) |
Jul 15, 2019 | 50.41 | 51.01 | 50.38 | 50.83 | 3,433 | +0.80(+1.60%) |
Jul 12, 2019 | 50.48 | 51.27 | 49.76 | 50.03 | 29,622 | -0.45(-0.90%) |
Jul 11, 2019 | 48.98 | 50.48 | 48.98 | 50.48 | 7,833 | +1.29(+2.62%) |
Jul 10, 2019 | 49.06 | 49.19 | 48.24 | 49.19 | 3,162 | +0.46(+0.95%) |
Jul 09, 2019 | 49.40 | 49.92 | 48.40 | 48.73 | 5,946 | -0.78(-1.58%) |
Jul 08, 2019 | 50.19 | 51.04 | 49.29 | 49.51 | 4,224 | -0.31(-0.62%) |
Jul 05, 2019 | 47.14 | 50.30 | 47.11 | 49.82 | 14,333 | +3.06(+6.54%) |
Jul 03, 2019 | 47.21 | 47.59 | 46.74 | 46.76 | 8,033 | -0.51(-1.09%) |
Jul 02, 2019 | 48.05 | 48.05 | 46.96 | 47.28 | 6,057 | +0.47(+1.00%) |
Jul 01, 2019 | 47.46 | 47.46 | 46.50 | 46.81 | 8,758 | -0.49(-1.05%) |
Jun 28, 2019 | 47.30 | 48.27 | 46.46 | 47.30 | 9,640 | -0.63(-1.32%) |
Jun 27, 2019 | 48.78 | 49.15 | 47.90 | 47.94 | 8,942 | -0.58(-1.19%) |
Jun 26, 2019 | 48.16 | 48.58 | 48.13 | 48.52 | 5,307 | +0.73(+1.52%) |
Jun 25, 2019 | 46.27 | 47.79 | 46.17 | 47.79 | 7,767 | +1.01(+2.16%) |
Jun 24, 2019 | 46.71 | 46.78 | 46.50 | 46.78 | 3,366 | -0.29(-0.61%) |
Jun 21, 2019 | 47.61 | 47.72 | 46.87 | 47.07 | 5,248 | -0.54(-1.14%) |
Jun 20, 2019 | 47.83 | 48.79 | 47.25 | 47.61 | 9,466 | +0.49(+1.03%) |
Jun 19, 2019 | 47.48 | 47.61 | 46.05 | 47.13 | 18,961 | +0.05(+0.10%) |
Jun 18, 2019 | 48.52 | 48.52 | 45.46 | 47.08 | 25,711 | +0.12(+0.26%) |
Jun 17, 2019 | 47.08 | 47.77 | 46.11 | 46.96 | 21,881 | -0.04(-0.08%) |
Jun 14, 2019 | 47.93 | 47.93 | 46.26 | 47.00 | 23,029 | -0.78(-1.64%) |
Jun 13, 2019 | 49.63 | 49.63 | 47.78 | 47.78 | 24,026 | -1.86(-3.74%) |
Jun 12, 2019 | 49.21 | 49.80 | 48.78 | 49.64 | 4,326 | +0.80(+1.64%) |
Jun 11, 2019 | 49.00 | 49.22 | 47.82 | 48.84 | 49,003 | -0.05(-0.10%) |
Jun 10, 2019 | 48.29 | 49.48 | 47.86 | 48.88 | 34,136 | +1.04(+2.17%) |
Jun 07, 2019 | 48.34 | 48.42 | 47.44 | 47.85 | 10,390 | +0.07(+0.16%) |
Jun 06, 2019 | 48.17 | 48.17 | 47.18 | 47.77 | 6,215 | -0.12(-0.25%) |
Jun 05, 2019 | 47.92 | 48.32 | 47.71 | 47.89 | 5,211 | -0.06(-0.12%) |
Jun 04, 2019 | 47.99 | 48.29 | 47.95 | 47.95 | 2,446 | +0.07(+0.14%) |