Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 46.41 | 46.41 | 45.46 | 45.67 | 5,201,454 | -0.37(-0.80%) |
Aug 29, 2019 | 46.50 | 46.67 | 45.99 | 46.04 | 3,328,375 | +0.01(+0.02%) |
Aug 28, 2019 | 46.10 | 46.48 | 45.90 | 46.03 | 2,827,464 | -0.25(-0.55%) |
Aug 27, 2019 | 46.75 | 46.93 | 45.81 | 46.29 | 3,131,023 | -0.30(-0.64%) |
Aug 26, 2019 | 46.26 | 46.61 | 46.01 | 46.59 | 2,521,121 | +0.52(+1.12%) |
Aug 23, 2019 | 46.96 | 47.68 | 45.77 | 46.07 | 4,229,643 | -1.11(-2.34%) |
Aug 22, 2019 | 47.38 | 47.67 | 47.03 | 47.17 | 2,650,942 | +0.05(+0.11%) |
Aug 21, 2019 | 47.35 | 47.35 | 46.79 | 47.12 | 2,808,490 | +0.23(+0.49%) |
Aug 20, 2019 | 47.98 | 47.98 | 46.84 | 46.89 | 4,046,490 | -1.21(-2.52%) |
Aug 19, 2019 | 48.30 | 48.44 | 47.86 | 48.10 | 3,782,191 | +0.44(+0.92%) |
Aug 16, 2019 | 47.63 | 48.03 | 47.28 | 47.66 | 4,605,651 | +0.50(+1.06%) |
Aug 15, 2019 | 46.97 | 47.39 | 46.75 | 47.16 | 4,700,116 | +0.31(+0.66%) |
Aug 14, 2019 | 48.35 | 48.62 | 46.46 | 46.86 | 9,740,778 | -2.40(-4.86%) |
Aug 13, 2019 | 48.12 | 49.59 | 47.97 | 49.25 | 5,192,576 | +0.91(+1.89%) |
Aug 12, 2019 | 49.01 | 49.06 | 47.92 | 48.34 | 4,000,948 | -1.04(-2.10%) |
Aug 09, 2019 | 49.59 | 49.81 | 49.02 | 49.38 | 4,542,869 | -0.49(-0.99%) |
Aug 08, 2019 | 49.96 | 50.45 | 48.87 | 49.87 | 10,133,703 | +2.12(+4.43%) |
Aug 07, 2019 | 46.79 | 47.95 | 46.42 | 47.75 | 4,901,786 | +0.03(+0.06%) |
Aug 06, 2019 | 46.37 | 47.75 | 46.25 | 47.73 | 4,839,965 | +1.38(+2.97%) |
Aug 05, 2019 | 46.92 | 47.16 | 45.89 | 46.35 | 4,925,948 | -1.33(-2.80%) |
Aug 02, 2019 | 47.88 | 48.15 | 47.39 | 47.68 | 3,057,635 | -0.33(-0.69%) |
Aug 01, 2019 | 48.91 | 49.50 | 47.59 | 48.02 | 5,362,756 | -1.12(-2.29%) |
Jul 31, 2019 | 49.52 | 49.97 | 48.74 | 49.14 | 3,622,441 | -0.29(-0.59%) |
Jul 30, 2019 | 49.24 | 49.55 | 48.88 | 49.43 | 2,083,869 | -0.14(-0.28%) |
Jul 29, 2019 | 50.10 | 50.22 | 49.46 | 49.57 | 2,922,704 | -0.69(-1.38%) |
Jul 26, 2019 | 50.02 | 50.31 | 49.85 | 50.26 | 3,303,408 | +0.17(+0.33%) |
Jul 25, 2019 | 50.53 | 50.54 | 49.97 | 50.10 | 2,802,166 | -0.27(-0.54%) |
Jul 24, 2019 | 49.16 | 50.46 | 49.15 | 50.37 | 4,454,909 | +0.97(+1.95%) |
Jul 23, 2019 | 49.03 | 49.40 | 48.72 | 49.40 | 2,461,476 | +0.36(+0.73%) |
Jul 22, 2019 | 48.95 | 49.26 | 48.83 | 49.04 | 2,358,132 | -0.05(-0.11%) |
Jul 19, 2019 | 49.21 | 49.74 | 48.98 | 49.10 | 5,529,380 | +0.30(+0.61%) |
Jul 18, 2019 | 48.67 | 48.95 | 48.57 | 48.80 | 4,757,790 | +0.20(+0.42%) |
Jul 17, 2019 | 49.15 | 49.24 | 48.16 | 48.59 | 4,192,431 | -0.58(-1.18%) |
Jul 16, 2019 | 49.51 | 49.57 | 49.17 | 49.17 | 2,564,407 | -0.18(-0.37%) |
Jul 15, 2019 | 49.45 | 49.58 | 49.24 | 49.36 | 3,305,073 | -0.03(-0.05%) |
Jul 12, 2019 | 49.02 | 49.45 | 48.72 | 49.38 | 3,370,064 | +0.69(+1.42%) |
Jul 11, 2019 | 49.00 | 49.27 | 48.51 | 48.69 | 3,861,866 | -0.22(-0.45%) |
Jul 10, 2019 | 48.74 | 49.15 | 48.71 | 48.91 | 4,441,825 | +0.18(+0.38%) |
Jul 09, 2019 | 47.99 | 48.74 | 47.88 | 48.73 | 4,121,374 | +0.49(+1.02%) |
Jul 08, 2019 | 47.92 | 48.41 | 47.73 | 48.23 | 4,989,031 | +0.31(+0.64%) |
Jul 05, 2019 | 48.14 | 48.26 | 47.59 | 47.93 | 2,864,503 | -0.19(-0.40%) |
Jul 03, 2019 | 47.39 | 48.32 | 47.25 | 48.12 | 3,359,809 | +0.91(+1.93%) |
Jul 02, 2019 | 47.29 | 47.30 | 46.64 | 47.21 | 3,845,278 | -0.04(-0.09%) |
Jul 01, 2019 | 46.98 | 47.37 | 46.66 | 47.25 | 3,663,166 | +0.49(+1.05%) |
Jun 28, 2019 | 46.71 | 46.88 | 46.44 | 46.76 | 5,941,736 | +0.20(+0.43%) |
Jun 27, 2019 | 45.96 | 46.59 | 45.84 | 46.56 | 4,418,978 | +0.69(+1.51%) |
Jun 26, 2019 | 46.46 | 46.48 | 45.72 | 45.87 | 4,424,873 | -0.41(-0.89%) |
Jun 25, 2019 | 46.72 | 46.98 | 46.08 | 46.28 | 6,271,527 | -0.52(-1.11%) |
Jun 24, 2019 | 47.07 | 47.45 | 46.69 | 46.80 | 3,127,937 | -0.29(-0.62%) |
Jun 21, 2019 | 47.95 | 48.03 | 47.07 | 47.09 | 6,224,084 | -0.53(-1.11%) |
Jun 20, 2019 | 47.38 | 47.71 | 46.80 | 47.61 | 5,697,919 | +0.57(+1.21%) |
Jun 19, 2019 | 46.95 | 47.34 | 46.87 | 47.04 | 4,590,888 | +0.22(+0.47%) |
Jun 18, 2019 | 46.42 | 47.00 | 46.39 | 46.82 | 3,775,757 | +0.32(+0.68%) |
Jun 17, 2019 | 46.88 | 47.04 | 46.46 | 46.51 | 3,089,035 | -0.28(-0.60%) |
Jun 14, 2019 | 46.75 | 46.89 | 46.38 | 46.79 | 3,653,893 | +0.10(+0.21%) |
Jun 13, 2019 | 46.25 | 46.91 | 46.20 | 46.69 | 4,398,653 | +0.49(+1.06%) |
Jun 12, 2019 | 46.36 | 46.44 | 45.90 | 46.20 | 3,258,322 | -0.10(-0.23%) |
Jun 11, 2019 | 46.76 | 46.90 | 46.02 | 46.30 | 4,112,338 | -0.22(-0.47%) |
Jun 10, 2019 | 46.32 | 46.71 | 46.21 | 46.52 | 5,325,748 | +0.37(+0.79%) |
Jun 07, 2019 | 46.68 | 46.90 | 46.16 | 46.16 | 5,967,883 | -0.56(-1.20%) |
Jun 06, 2019 | 46.75 | 47.25 | 46.56 | 46.71 | 5,461,417 | -0.11(-0.24%) |
Jun 05, 2019 | 46.53 | 46.86 | 45.96 | 46.83 | 6,282,427 | -0.13(-0.28%) |
Jun 04, 2019 | 46.39 | 47.03 | 46.12 | 46.96 | 7,766,524 | +0.98(+2.13%) |