Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 43.47 | 43.95 | 42.86 | 43.32 | 6,181,318 | -0.09(-0.21%) |
Aug 29, 2019 | 43.43 | 43.96 | 43.35 | 43.41 | 7,710,851 | +0.28(+0.65%) |
Aug 28, 2019 | 42.68 | 43.37 | 42.55 | 43.13 | 5,878,193 | +0.81(+1.90%) |
Aug 27, 2019 | 42.95 | 43.05 | 41.94 | 42.33 | 6,441,901 | -0.32(-0.76%) |
Aug 26, 2019 | 42.38 | 42.93 | 42.09 | 42.65 | 6,009,341 | +0.79(+1.88%) |
Aug 23, 2019 | 42.88 | 43.33 | 41.62 | 41.86 | 8,592,297 | -1.53(-3.52%) |
Aug 22, 2019 | 43.93 | 44.29 | 43.36 | 43.39 | 5,200,001 | -0.31(-0.70%) |
Aug 21, 2019 | 44.28 | 44.56 | 43.50 | 43.70 | 7,280,520 | -0.07(-0.15%) |
Aug 20, 2019 | 44.43 | 44.50 | 43.71 | 43.76 | 6,380,903 | -1.02(-2.28%) |
Aug 19, 2019 | 43.65 | 45.08 | 43.55 | 44.78 | 11,220,151 | +2.05(+4.80%) |
Aug 16, 2019 | 42.38 | 43.00 | 42.18 | 42.73 | 6,351,268 | +0.46(+1.10%) |
Aug 15, 2019 | 42.67 | 43.18 | 42.00 | 42.27 | 7,310,901 | -0.72(-1.68%) |
Aug 14, 2019 | 43.55 | 43.89 | 42.77 | 42.99 | 9,457,214 | -1.74(-3.88%) |
Aug 13, 2019 | 43.87 | 45.52 | 43.54 | 44.73 | 7,875,053 | +0.62(+1.41%) |
Aug 12, 2019 | 44.66 | 44.77 | 43.88 | 44.10 | 5,096,254 | -0.74(-1.65%) |
Aug 09, 2019 | 45.63 | 46.05 | 44.82 | 44.84 | 6,493,997 | -0.88(-1.92%) |
Aug 08, 2019 | 44.65 | 45.74 | 44.25 | 45.72 | 8,967,044 | +1.45(+3.28%) |
Aug 07, 2019 | 44.24 | 44.60 | 43.42 | 44.27 | 11,187,787 | -0.76(-1.68%) |
Aug 06, 2019 | 45.68 | 45.69 | 44.77 | 45.02 | 7,428,073 | -0.37(-0.82%) |
Aug 05, 2019 | 46.12 | 46.25 | 45.02 | 45.40 | 9,002,372 | -1.49(-3.17%) |
Aug 02, 2019 | 49.24 | 49.24 | 46.76 | 46.88 | 9,271,495 | -1.93(-3.96%) |
Aug 01, 2019 | 48.22 | 50.04 | 48.06 | 48.82 | 9,544,419 | -0.23(-0.47%) |
Jul 31, 2019 | 49.38 | 49.60 | 48.47 | 49.05 | 9,959,161 | -0.36(-0.72%) |
Jul 30, 2019 | 47.41 | 49.70 | 47.34 | 49.41 | 7,139,424 | +1.10(+2.27%) |
Jul 29, 2019 | 48.73 | 48.83 | 47.71 | 48.31 | 7,946,078 | -0.46(-0.95%) |
Jul 26, 2019 | 48.90 | 49.29 | 48.52 | 48.78 | 8,074,738 | -0.24(-0.49%) |
Jul 25, 2019 | 50.30 | 50.31 | 48.90 | 49.02 | 6,045,118 | -0.86(-1.73%) |
Jul 24, 2019 | 49.92 | 50.41 | 49.72 | 49.88 | 5,305,038 | -0.17(-0.33%) |
Jul 23, 2019 | 50.10 | 50.20 | 49.68 | 50.05 | 5,338,033 | -0.13(-0.26%) |
Jul 22, 2019 | 50.20 | 50.60 | 49.79 | 50.18 | 3,999,492 | +0.09(+0.18%) |
Jul 19, 2019 | 49.76 | 50.29 | 49.28 | 50.09 | 6,186,377 | +0.26(+0.52%) |
Jul 18, 2019 | 49.93 | 49.93 | 49.39 | 49.83 | 6,914,359 | +0.45(+0.90%) |
Jul 17, 2019 | 49.65 | 50.01 | 49.37 | 49.38 | 8,542,238 | +0.02(+0.05%) |
Jul 16, 2019 | 50.10 | 50.25 | 49.20 | 49.36 | 7,277,438 | -0.74(-1.48%) |
Jul 15, 2019 | 51.09 | 51.14 | 50.04 | 50.10 | 6,114,891 | -0.92(-1.80%) |
Jul 12, 2019 | 50.76 | 51.18 | 50.62 | 51.02 | 5,818,566 | +0.25(+0.49%) |
Jul 11, 2019 | 50.43 | 50.78 | 50.19 | 50.77 | 5,077,928 | +0.21(+0.41%) |
Jul 10, 2019 | 49.96 | 50.61 | 49.77 | 50.56 | 7,242,781 | +1.09(+2.20%) |
Jul 09, 2019 | 49.55 | 49.71 | 48.74 | 49.47 | 7,332,611 | +0.00(+0.00%) |
Jul 08, 2019 | 49.40 | 50.01 | 49.36 | 49.47 | 8,687,486 | -0.01(-0.02%) |
Jul 05, 2019 | 49.72 | 50.04 | 49.22 | 49.48 | 5,549,574 | -0.50(-0.99%) |
Jul 03, 2019 | 49.99 | 50.19 | 49.55 | 49.98 | 5,909,966 | +0.33(+0.67%) |
Jul 02, 2019 | 51.40 | 51.49 | 49.49 | 49.65 | 9,845,360 | -1.78(-3.45%) |
Jul 01, 2019 | 51.21 | 51.88 | 50.98 | 51.42 | 7,605,254 | +1.03(+2.05%) |
Jun 28, 2019 | 50.61 | 50.96 | 50.12 | 50.39 | 7,395,356 | -0.22(-0.44%) |
Jun 27, 2019 | 51.69 | 51.92 | 50.29 | 50.61 | 7,269,442 | -1.22(-2.36%) |
Jun 26, 2019 | 50.25 | 52.29 | 50.24 | 51.83 | 11,511,187 | +2.46(+4.99%) |
Jun 25, 2019 | 49.81 | 50.29 | 49.36 | 49.37 | 6,081,943 | -0.62(-1.24%) |
Jun 24, 2019 | 49.83 | 50.21 | 49.79 | 49.99 | 4,481,318 | +0.16(+0.32%) |
Jun 21, 2019 | 50.14 | 50.38 | 49.79 | 49.84 | 11,073,241 | -0.31(-0.61%) |
Jun 20, 2019 | 50.17 | 50.55 | 49.89 | 50.14 | 11,425,477 | +0.87(+1.76%) |
Jun 19, 2019 | 49.36 | 49.80 | 49.06 | 49.27 | 5,410,177 | -0.15(-0.30%) |
Jun 18, 2019 | 49.09 | 49.74 | 48.91 | 49.42 | 6,028,719 | +0.68(+1.39%) |
Jun 17, 2019 | 48.20 | 48.83 | 48.14 | 48.74 | 5,538,412 | +0.16(+0.32%) |
Jun 14, 2019 | 48.79 | 49.06 | 48.48 | 48.59 | 4,346,492 | -0.20(-0.41%) |
Jun 13, 2019 | 49.03 | 49.25 | 48.62 | 48.79 | 6,263,809 | +0.42(+0.87%) |
Jun 12, 2019 | 48.05 | 48.41 | 47.81 | 48.37 | 6,872,928 | -0.15(-0.31%) |
Jun 11, 2019 | 49.31 | 49.46 | 48.46 | 48.51 | 6,392,239 | -0.44(-0.89%) |
Jun 10, 2019 | 49.01 | 49.31 | 48.56 | 48.95 | 6,377,911 | +0.25(+0.51%) |
Jun 07, 2019 | 48.17 | 48.99 | 48.03 | 48.70 | 7,133,990 | +0.63(+1.31%) |
Jun 06, 2019 | 47.40 | 48.35 | 47.32 | 48.08 | 8,922,720 | +0.93(+1.96%) |
Jun 05, 2019 | 48.91 | 48.98 | 47.07 | 47.15 | 14,332,349 | -1.67(-3.42%) |
Jun 04, 2019 | 49.46 | 49.56 | 48.70 | 48.82 | 8,788,236 | -0.26(-0.54%) |