Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 44.42 | 44.75 | 43.94 | 44.17 | 2,639,319 | +0.15(+0.35%) |
Aug 29, 2019 | 43.25 | 44.09 | 43.20 | 44.01 | 2,323,731 | +1.36(+3.19%) |
Aug 28, 2019 | 41.86 | 42.72 | 41.57 | 42.65 | 1,526,731 | +0.62(+1.48%) |
Aug 27, 2019 | 43.03 | 43.14 | 41.99 | 42.03 | 1,413,999 | -0.71(-1.67%) |
Aug 26, 2019 | 42.76 | 43.04 | 42.37 | 42.74 | 1,475,709 | +0.41(+0.96%) |
Aug 23, 2019 | 43.56 | 43.83 | 42.17 | 42.34 | 2,387,253 | -1.79(-4.05%) |
Aug 22, 2019 | 44.57 | 44.59 | 43.87 | 44.12 | 1,499,388 | -0.23(-0.53%) |
Aug 21, 2019 | 44.79 | 44.95 | 44.32 | 44.36 | 1,855,606 | +0.14(+0.33%) |
Aug 20, 2019 | 44.40 | 44.95 | 44.13 | 44.21 | 1,670,676 | -0.79(-1.76%) |
Aug 19, 2019 | 44.80 | 45.42 | 44.74 | 45.01 | 2,176,751 | +1.04(+2.36%) |
Aug 16, 2019 | 43.29 | 44.36 | 43.20 | 43.97 | 1,531,581 | +0.95(+2.20%) |
Aug 15, 2019 | 43.92 | 44.06 | 42.69 | 43.02 | 1,831,270 | -0.70(-1.61%) |
Aug 14, 2019 | 44.44 | 44.81 | 43.71 | 43.73 | 2,423,533 | -1.51(-3.35%) |
Aug 13, 2019 | 44.37 | 46.15 | 44.14 | 45.24 | 2,781,550 | +0.73(+1.64%) |
Aug 12, 2019 | 45.83 | 45.83 | 44.26 | 44.51 | 1,977,285 | -1.53(-3.33%) |
Aug 09, 2019 | 46.63 | 46.81 | 45.62 | 46.04 | 1,664,213 | -1.00(-2.13%) |
Aug 08, 2019 | 46.67 | 47.24 | 46.38 | 47.04 | 1,524,233 | +0.83(+1.80%) |
Aug 07, 2019 | 45.76 | 46.38 | 45.49 | 46.21 | 2,130,045 | -0.08(-0.18%) |
Aug 06, 2019 | 45.93 | 46.38 | 45.27 | 46.30 | 1,630,609 | +0.53(+1.16%) |
Aug 05, 2019 | 46.46 | 46.64 | 45.40 | 45.76 | 2,359,251 | -1.64(-3.46%) |
Aug 02, 2019 | 47.70 | 48.04 | 46.74 | 47.40 | 2,002,223 | -0.44(-0.92%) |
Aug 01, 2019 | 48.56 | 49.36 | 47.36 | 47.85 | 3,196,190 | -1.19(-2.43%) |
Jul 31, 2019 | 50.75 | 50.85 | 48.87 | 49.04 | 3,203,270 | -1.69(-3.32%) |
Jul 30, 2019 | 49.93 | 50.73 | 49.70 | 50.72 | 1,877,690 | +0.47(+0.93%) |
Jul 29, 2019 | 50.41 | 50.60 | 49.99 | 50.25 | 1,721,583 | -0.39(-0.77%) |
Jul 26, 2019 | 50.54 | 50.76 | 50.30 | 50.64 | 2,125,095 | -0.04(-0.07%) |
Jul 25, 2019 | 51.12 | 51.18 | 50.53 | 50.68 | 1,911,711 | -0.34(-0.67%) |
Jul 24, 2019 | 50.54 | 51.14 | 50.49 | 51.02 | 1,660,808 | +0.00(+0.00%) |
Jul 23, 2019 | 51.04 | 51.40 | 50.18 | 51.02 | 2,123,373 | +0.28(+0.55%) |
Jul 22, 2019 | 51.44 | 51.55 | 49.97 | 50.74 | 3,240,460 | -0.40(-0.78%) |
Jul 19, 2019 | 50.02 | 51.32 | 49.53 | 51.14 | 4,454,240 | +1.82(+3.69%) |
Jul 18, 2019 | 49.32 | 49.84 | 48.82 | 49.32 | 2,751,953 | -0.01(-0.02%) |
Jul 17, 2019 | 49.90 | 50.08 | 49.12 | 49.33 | 2,266,663 | -0.78(-1.55%) |
Jul 16, 2019 | 49.93 | 50.84 | 49.68 | 50.10 | 2,457,549 | +0.30(+0.60%) |
Jul 15, 2019 | 50.08 | 50.24 | 49.34 | 49.80 | 1,639,130 | +0.05(+0.11%) |
Jul 12, 2019 | 49.06 | 49.85 | 48.92 | 49.75 | 2,114,339 | +0.96(+1.98%) |
Jul 11, 2019 | 48.68 | 48.92 | 48.11 | 48.78 | 2,257,438 | -0.06(-0.13%) |
Jul 10, 2019 | 49.57 | 49.77 | 48.81 | 48.85 | 1,695,916 | -0.32(-0.64%) |
Jul 09, 2019 | 48.80 | 49.26 | 48.32 | 49.16 | 3,460,988 | -0.03(-0.05%) |
Jul 08, 2019 | 49.64 | 49.94 | 48.90 | 49.19 | 2,219,483 | -0.69(-1.37%) |
Jul 05, 2019 | 49.37 | 50.06 | 49.11 | 49.88 | 2,021,297 | +0.02(+0.04%) |
Jul 03, 2019 | 49.87 | 50.03 | 49.65 | 49.86 | 1,009,816 | +0.14(+0.27%) |
Jul 02, 2019 | 49.93 | 49.96 | 49.60 | 49.72 | 2,030,502 | -0.48(-0.95%) |
Jul 01, 2019 | 50.13 | 50.34 | 49.76 | 50.20 | 1,885,339 | +0.51(+1.03%) |
Jun 28, 2019 | 49.51 | 49.73 | 49.06 | 49.69 | 2,505,357 | +0.48(+0.97%) |
Jun 27, 2019 | 49.59 | 49.70 | 49.02 | 49.21 | 1,767,576 | -0.14(-0.27%) |
Jun 26, 2019 | 49.08 | 49.62 | 48.59 | 49.34 | 3,716,335 | +0.74(+1.53%) |
Jun 25, 2019 | 48.37 | 49.42 | 48.15 | 48.60 | 3,664,562 | +0.49(+1.02%) |
Jun 24, 2019 | 48.14 | 48.54 | 47.57 | 48.11 | 2,725,177 | -0.18(-0.37%) |
Jun 21, 2019 | 48.32 | 48.68 | 48.05 | 48.29 | 4,610,124 | +0.12(+0.24%) |
Jun 20, 2019 | 49.23 | 49.60 | 47.82 | 48.17 | 4,121,464 | -0.39(-0.81%) |
Jun 19, 2019 | 48.11 | 49.05 | 47.92 | 48.56 | 6,196,112 | +1.46(+3.10%) |
Jun 18, 2019 | 45.92 | 47.61 | 45.92 | 47.11 | 3,198,326 | +1.67(+3.68%) |
Jun 17, 2019 | 45.66 | 46.16 | 45.03 | 45.43 | 2,891,525 | -0.85(-1.84%) |
Jun 14, 2019 | 46.47 | 46.68 | 46.14 | 46.28 | 1,735,359 | -0.39(-0.84%) |
Jun 13, 2019 | 46.02 | 46.94 | 45.97 | 46.68 | 2,204,532 | +0.90(+1.98%) |
Jun 12, 2019 | 46.17 | 46.39 | 45.70 | 45.77 | 1,870,784 | -0.55(-1.18%) |
Jun 11, 2019 | 46.66 | 46.81 | 46.07 | 46.32 | 2,470,749 | +0.72(+1.57%) |
Jun 10, 2019 | 45.75 | 46.25 | 45.47 | 45.60 | 4,663,051 | +0.09(+0.20%) |
Jun 07, 2019 | 45.17 | 45.70 | 44.63 | 45.51 | 2,506,580 | +0.38(+0.83%) |
Jun 06, 2019 | 45.39 | 45.63 | 44.79 | 45.14 | 3,877,725 | -0.15(-0.34%) |
Jun 05, 2019 | 45.03 | 45.30 | 44.37 | 45.29 | 3,154,863 | +0.39(+0.88%) |
Jun 04, 2019 | 44.98 | 45.15 | 44.38 | 44.89 | 4,200,379 | +0.33(+0.74%) |