Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 49.04 | 49.09 | 48.72 | 48.77 | 3,472,354 | +0.47(+0.97%) |
Aug 29, 2019 | 48.07 | 48.34 | 47.97 | 48.30 | 2,287,849 | +0.33(+0.69%) |
Aug 28, 2019 | 47.80 | 47.99 | 47.67 | 47.97 | 2,031,961 | +0.45(+0.94%) |
Aug 27, 2019 | 47.71 | 47.84 | 47.49 | 47.52 | 4,748,022 | +0.11(+0.23%) |
Aug 26, 2019 | 47.47 | 47.55 | 47.31 | 47.41 | 3,050,455 | +0.10(+0.21%) |
Aug 23, 2019 | 47.79 | 48.27 | 47.18 | 47.31 | 6,135,130 | -0.62(-1.30%) |
Aug 22, 2019 | 48.02 | 48.08 | 47.74 | 47.93 | 2,577,309 | -0.99(-2.02%) |
Aug 21, 2019 | 48.82 | 49.07 | 48.79 | 48.92 | 4,011,102 | +0.60(+1.25%) |
Aug 20, 2019 | 48.42 | 48.49 | 48.29 | 48.32 | 2,568,211 | +0.60(+1.25%) |
Aug 19, 2019 | 48.10 | 48.15 | 47.72 | 47.72 | 3,062,929 | -0.07(-0.15%) |
Aug 16, 2019 | 47.69 | 48.01 | 47.65 | 47.80 | 3,793,652 | +0.68(+1.44%) |
Aug 15, 2019 | 47.06 | 47.18 | 46.77 | 47.12 | 4,104,779 | +0.26(+0.55%) |
Aug 14, 2019 | 47.25 | 47.39 | 46.80 | 46.86 | 6,373,526 | -1.15(-2.40%) |
Aug 13, 2019 | 46.82 | 48.13 | 46.77 | 48.02 | 4,765,365 | +0.80(+1.69%) |
Aug 12, 2019 | 47.39 | 47.46 | 47.15 | 47.22 | 3,051,823 | -0.52(-1.09%) |
Aug 09, 2019 | 47.87 | 47.88 | 47.48 | 47.74 | 3,501,841 | -0.17(-0.36%) |
Aug 08, 2019 | 47.60 | 48.02 | 47.46 | 47.92 | 5,777,190 | +0.38(+0.81%) |
Aug 07, 2019 | 46.65 | 47.54 | 46.44 | 47.53 | 5,845,814 | +0.07(+0.15%) |
Aug 06, 2019 | 47.54 | 47.61 | 47.19 | 47.46 | 4,484,754 | +0.35(+0.74%) |
Aug 05, 2019 | 47.61 | 47.61 | 46.77 | 47.11 | 6,997,542 | -2.11(-4.28%) |
Aug 02, 2019 | 49.48 | 49.63 | 48.91 | 49.22 | 9,506,028 | -0.86(-1.72%) |
Aug 01, 2019 | 50.79 | 51.20 | 49.94 | 50.08 | 7,708,704 | -0.65(-1.28%) |
Jul 31, 2019 | 51.36 | 51.38 | 50.30 | 50.73 | 6,645,619 | -0.85(-1.65%) |
Jul 30, 2019 | 51.62 | 51.64 | 51.47 | 51.58 | 3,314,094 | -0.09(-0.18%) |
Jul 29, 2019 | 51.59 | 51.70 | 51.47 | 51.67 | 2,571,490 | -0.64(-1.23%) |
Jul 26, 2019 | 52.35 | 52.39 | 52.22 | 52.31 | 1,752,067 | +0.13(+0.25%) |
Jul 25, 2019 | 52.48 | 52.56 | 52.08 | 52.18 | 3,278,017 | -0.72(-1.37%) |
Jul 24, 2019 | 52.87 | 53.01 | 52.84 | 52.91 | 2,572,214 | -0.27(-0.52%) |
Jul 23, 2019 | 53.27 | 53.27 | 53.07 | 53.18 | 2,192,253 | +0.00(+0.00%) |
Jul 22, 2019 | 53.24 | 53.29 | 53.13 | 53.18 | 2,425,132 | +0.33(+0.62%) |
Jul 19, 2019 | 53.22 | 53.23 | 52.83 | 52.85 | 3,973,959 | +0.02(+0.03%) |
Jul 18, 2019 | 52.27 | 52.86 | 52.25 | 52.83 | 3,365,450 | +0.67(+1.28%) |
Jul 17, 2019 | 52.26 | 52.32 | 52.06 | 52.17 | 2,118,542 | -0.47(-0.89%) |
Jul 16, 2019 | 52.72 | 52.85 | 52.60 | 52.63 | 2,154,584 | +0.05(+0.10%) |
Jul 15, 2019 | 52.60 | 52.71 | 52.53 | 52.58 | 2,230,972 | -0.17(-0.33%) |
Jul 12, 2019 | 52.63 | 52.77 | 52.49 | 52.75 | 2,521,675 | +0.14(+0.26%) |
Jul 11, 2019 | 52.81 | 52.82 | 52.53 | 52.61 | 4,403,736 | +0.23(+0.44%) |
Jul 10, 2019 | 52.34 | 52.53 | 52.25 | 52.38 | 3,996,503 | +0.67(+1.29%) |
Jul 09, 2019 | 51.53 | 51.82 | 51.52 | 51.72 | 3,388,480 | -0.19(-0.37%) |
Jul 08, 2019 | 51.98 | 52.06 | 51.85 | 51.91 | 5,669,888 | -1.02(-1.92%) |
Jul 05, 2019 | 53.22 | 53.22 | 52.82 | 52.93 | 9,796,965 | -0.35(-0.65%) |
Jul 03, 2019 | 53.35 | 53.37 | 53.22 | 53.27 | 4,265,989 | -0.93(-1.72%) |
Jul 02, 2019 | 54.23 | 54.32 | 54.10 | 54.21 | 4,245,962 | -0.40(-0.74%) |
Jul 01, 2019 | 54.71 | 54.73 | 54.25 | 54.61 | 3,118,780 | -0.21(-0.38%) |
Jun 28, 2019 | 54.87 | 54.95 | 54.73 | 54.82 | 4,133,079 | -0.22(-0.40%) |
Jun 27, 2019 | 55.12 | 55.21 | 55.00 | 55.04 | 2,523,212 | +0.32(+0.59%) |
Jun 26, 2019 | 54.71 | 54.96 | 54.65 | 54.72 | 2,982,310 | +0.50(+0.93%) |
Jun 25, 2019 | 54.58 | 54.61 | 54.21 | 54.22 | 3,516,841 | -0.25(-0.45%) |
Jun 24, 2019 | 54.45 | 54.56 | 54.35 | 54.46 | 2,845,563 | +0.11(+0.20%) |
Jun 21, 2019 | 54.31 | 54.49 | 54.21 | 54.35 | 4,722,708 | -0.25(-0.45%) |
Jun 20, 2019 | 54.85 | 54.93 | 54.46 | 54.60 | 4,515,474 | +0.85(+1.58%) |
Jun 19, 2019 | 53.47 | 53.97 | 53.37 | 53.75 | 5,044,113 | +0.38(+0.70%) |
Jun 18, 2019 | 52.64 | 53.47 | 52.62 | 53.37 | 4,923,508 | +1.28(+2.46%) |
Jun 17, 2019 | 51.95 | 52.18 | 51.94 | 52.09 | 1,550,342 | +0.22(+0.42%) |
Jun 14, 2019 | 51.97 | 52.04 | 51.84 | 51.87 | 2,752,546 | -0.38(-0.72%) |
Jun 13, 2019 | 52.38 | 52.41 | 52.06 | 52.25 | 3,247,401 | -0.28(-0.54%) |
Jun 12, 2019 | 52.69 | 52.73 | 52.48 | 52.53 | 2,097,629 | -0.54(-1.02%) |
Jun 11, 2019 | 53.17 | 53.21 | 52.90 | 53.07 | 3,874,631 | +0.44(+0.84%) |
Jun 10, 2019 | 52.43 | 52.74 | 52.38 | 52.63 | 10,405,175 | +0.48(+0.91%) |
Jun 07, 2019 | 51.75 | 52.22 | 51.75 | 52.16 | 6,459,923 | +0.47(+0.90%) |
Jun 06, 2019 | 51.74 | 51.90 | 51.53 | 51.69 | 3,911,553 | +0.00(+0.00%) |
Jun 05, 2019 | 52.06 | 52.15 | 51.58 | 51.69 | 3,310,578 | -0.52(-1.00%) |
Jun 04, 2019 | 51.79 | 52.25 | 51.64 | 52.21 | 4,048,195 | +0.37(+0.71%) |