Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 45.23 | 45.43 | 44.79 | 45.10 | 326,324 | +0.19(+0.42%) |
Aug 29, 2019 | 44.28 | 44.96 | 44.28 | 44.91 | 342,793 | +1.27(+2.91%) |
Aug 28, 2019 | 43.05 | 43.98 | 43.03 | 43.64 | 362,261 | +0.43(+0.99%) |
Aug 27, 2019 | 43.46 | 43.59 | 43.16 | 43.21 | 448,631 | +0.10(+0.24%) |
Aug 26, 2019 | 43.34 | 43.36 | 42.79 | 43.11 | 739,160 | +0.23(+0.54%) |
Aug 23, 2019 | 44.47 | 44.47 | 42.73 | 42.88 | 763,426 | -1.98(-4.41%) |
Aug 22, 2019 | 45.49 | 45.67 | 44.76 | 44.85 | 338,321 | -0.36(-0.80%) |
Aug 21, 2019 | 45.95 | 46.12 | 45.22 | 45.22 | 428,581 | -0.41(-0.90%) |
Aug 20, 2019 | 45.96 | 46.22 | 45.57 | 45.63 | 466,109 | -0.48(-1.03%) |
Aug 19, 2019 | 46.60 | 46.60 | 46.04 | 46.10 | 409,593 | +0.27(+0.59%) |
Aug 16, 2019 | 44.89 | 45.90 | 44.67 | 45.83 | 385,198 | +1.24(+2.78%) |
Aug 15, 2019 | 44.20 | 44.70 | 44.09 | 44.59 | 438,270 | +0.52(+1.18%) |
Aug 14, 2019 | 44.83 | 45.03 | 44.05 | 44.07 | 425,989 | -1.62(-3.55%) |
Aug 13, 2019 | 44.75 | 46.56 | 44.75 | 45.69 | 399,680 | +0.84(+1.87%) |
Aug 12, 2019 | 44.95 | 45.35 | 44.71 | 44.85 | 255,966 | -0.42(-0.93%) |
Aug 09, 2019 | 45.32 | 45.57 | 44.75 | 45.27 | 404,312 | -0.17(-0.37%) |
Aug 08, 2019 | 44.66 | 45.62 | 44.48 | 45.44 | 830,721 | +1.10(+2.47%) |
Aug 07, 2019 | 43.62 | 44.63 | 43.10 | 44.34 | 557,949 | +0.14(+0.32%) |
Aug 06, 2019 | 43.71 | 44.32 | 43.57 | 44.21 | 490,075 | +0.75(+1.73%) |
Aug 05, 2019 | 44.36 | 44.48 | 43.06 | 43.45 | 465,744 | -1.71(-3.78%) |
Aug 02, 2019 | 45.23 | 45.42 | 44.75 | 45.16 | 470,333 | -0.24(-0.53%) |
Aug 01, 2019 | 46.43 | 46.89 | 45.28 | 45.40 | 607,893 | -0.97(-2.10%) |
Jul 31, 2019 | 46.55 | 47.33 | 46.19 | 46.38 | 918,200 | -0.17(-0.36%) |
Jul 30, 2019 | 45.62 | 46.56 | 45.56 | 46.55 | 446,395 | +0.47(+1.03%) |
Jul 29, 2019 | 46.16 | 46.25 | 45.82 | 46.07 | 377,020 | -0.10(-0.22%) |
Jul 26, 2019 | 46.10 | 46.40 | 45.92 | 46.17 | 373,724 | +0.05(+0.10%) |
Jul 25, 2019 | 46.88 | 46.88 | 45.99 | 46.13 | 353,162 | -0.59(-1.25%) |
Jul 24, 2019 | 45.73 | 46.73 | 45.66 | 46.71 | 389,216 | +0.68(+1.47%) |
Jul 23, 2019 | 45.31 | 46.09 | 45.24 | 46.03 | 324,985 | +0.93(+2.06%) |
Jul 22, 2019 | 44.96 | 45.26 | 44.75 | 45.11 | 234,489 | +0.22(+0.50%) |
Jul 19, 2019 | 45.17 | 45.67 | 44.86 | 44.88 | 354,230 | -0.08(-0.19%) |
Jul 18, 2019 | 45.46 | 45.47 | 44.85 | 44.97 | 314,373 | -0.36(-0.80%) |
Jul 17, 2019 | 45.75 | 46.06 | 45.33 | 45.33 | 478,253 | -0.47(-1.03%) |
Jul 16, 2019 | 44.96 | 46.11 | 44.96 | 45.80 | 512,890 | +0.75(+1.67%) |
Jul 15, 2019 | 45.21 | 45.37 | 44.76 | 45.05 | 362,242 | -0.04(-0.08%) |
Jul 12, 2019 | 44.34 | 45.21 | 43.99 | 45.09 | 582,773 | +0.72(+1.63%) |
Jul 11, 2019 | 44.64 | 44.64 | 44.07 | 44.36 | 512,726 | -0.26(-0.58%) |
Jul 10, 2019 | 45.67 | 46.10 | 44.47 | 44.62 | 425,939 | -0.82(-1.80%) |
Jul 09, 2019 | 45.63 | 45.76 | 45.34 | 45.44 | 309,010 | -0.44(-0.95%) |
Jul 08, 2019 | 46.11 | 46.28 | 45.68 | 45.88 | 252,098 | -0.43(-0.92%) |
Jul 05, 2019 | 46.51 | 46.51 | 45.76 | 46.30 | 221,973 | -0.55(-1.17%) |
Jul 03, 2019 | 46.72 | 46.88 | 46.44 | 46.85 | 167,260 | +0.23(+0.50%) |
Jul 02, 2019 | 47.09 | 47.09 | 46.31 | 46.62 | 402,838 | -0.50(-1.06%) |
Jul 01, 2019 | 47.84 | 47.84 | 46.67 | 47.12 | 378,823 | -0.10(-0.22%) |
Jun 28, 2019 | 47.08 | 47.59 | 46.98 | 47.22 | 744,218 | +0.26(+0.55%) |
Jun 27, 2019 | 46.54 | 46.99 | 46.28 | 46.96 | 322,281 | +0.61(+1.32%) |
Jun 26, 2019 | 46.07 | 46.55 | 45.95 | 46.35 | 226,950 | +0.32(+0.71%) |
Jun 25, 2019 | 45.99 | 46.28 | 45.70 | 46.03 | 354,604 | +0.18(+0.38%) |
Jun 24, 2019 | 45.98 | 46.24 | 45.72 | 45.85 | 237,699 | -0.13(-0.28%) |
Jun 21, 2019 | 46.71 | 46.77 | 45.82 | 45.98 | 794,192 | -0.80(-1.71%) |
Jun 20, 2019 | 46.43 | 46.84 | 46.11 | 46.78 | 348,259 | +0.83(+1.80%) |
Jun 19, 2019 | 45.62 | 46.06 | 45.33 | 45.95 | 379,293 | +0.43(+0.94%) |
Jun 18, 2019 | 44.85 | 45.79 | 44.85 | 45.52 | 394,091 | +1.06(+2.38%) |
Jun 17, 2019 | 45.25 | 45.26 | 44.40 | 44.47 | 294,872 | -0.86(-1.90%) |
Jun 14, 2019 | 46.10 | 46.10 | 45.12 | 45.33 | 352,938 | -0.85(-1.85%) |
Jun 13, 2019 | 46.02 | 46.38 | 45.58 | 46.18 | 361,144 | +0.40(+0.87%) |
Jun 12, 2019 | 45.77 | 46.02 | 45.43 | 45.78 | 539,880 | -0.03(-0.06%) |
Jun 11, 2019 | 46.27 | 46.63 | 45.73 | 45.81 | 514,779 | +0.13(+0.28%) |
Jun 10, 2019 | 45.52 | 46.08 | 45.47 | 45.68 | 436,247 | +0.25(+0.55%) |
Jun 07, 2019 | 45.23 | 45.76 | 45.12 | 45.43 | 464,331 | +0.57(+1.28%) |
Jun 06, 2019 | 44.99 | 45.19 | 44.05 | 44.86 | 636,961 | -0.34(-0.76%) |
Jun 05, 2019 | 45.09 | 45.23 | 43.22 | 45.20 | 632,542 | +0.16(+0.35%) |
Jun 04, 2019 | 44.05 | 45.47 | 42.53 | 45.04 | 1,195,696 | +0.17(+0.37%) |