Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 49.87 | 49.98 | 48.78 | 49.20 | 6,059,150 | -0.35(-0.71%) |
Aug 29, 2019 | 49.59 | 50.01 | 48.87 | 49.55 | 6,446,980 | +0.73(+1.49%) |
Aug 28, 2019 | 49.23 | 49.53 | 48.17 | 48.82 | 7,438,080 | -0.86(-1.72%) |
Aug 27, 2019 | 49.10 | 50.78 | 48.58 | 49.68 | 18,741,968 | +2.33(+4.93%) |
Aug 26, 2019 | 46.66 | 47.35 | 46.22 | 47.34 | 5,346,437 | +1.32(+2.87%) |
Aug 23, 2019 | 47.26 | 48.01 | 45.86 | 46.02 | 7,328,758 | -1.70(-3.57%) |
Aug 22, 2019 | 47.93 | 47.93 | 46.99 | 47.72 | 4,116,121 | +0.04(+0.08%) |
Aug 21, 2019 | 47.74 | 48.17 | 47.36 | 47.68 | 4,115,579 | +0.23(+0.49%) |
Aug 20, 2019 | 46.35 | 47.68 | 46.19 | 47.45 | 6,030,011 | +0.86(+1.84%) |
Aug 19, 2019 | 46.24 | 46.96 | 45.97 | 46.59 | 5,679,842 | +1.23(+2.70%) |
Aug 16, 2019 | 44.67 | 45.87 | 44.52 | 45.37 | 5,966,180 | +1.12(+2.53%) |
Aug 15, 2019 | 44.27 | 44.47 | 43.67 | 44.25 | 6,184,707 | +0.24(+0.55%) |
Aug 14, 2019 | 45.79 | 45.96 | 43.76 | 44.01 | 9,416,425 | -2.79(-5.96%) |
Aug 13, 2019 | 45.69 | 47.03 | 45.19 | 46.80 | 5,412,870 | +1.02(+2.23%) |
Aug 12, 2019 | 46.41 | 47.01 | 45.65 | 45.78 | 6,471,054 | -0.95(-2.04%) |
Aug 09, 2019 | 47.41 | 47.73 | 45.81 | 46.73 | 11,100,970 | -1.23(-2.57%) |
Aug 08, 2019 | 47.07 | 48.19 | 46.59 | 47.97 | 9,187,022 | +1.20(+2.56%) |
Aug 07, 2019 | 44.83 | 46.90 | 44.83 | 46.77 | 7,677,506 | +1.47(+3.24%) |
Aug 06, 2019 | 46.14 | 46.27 | 45.10 | 45.30 | 7,375,278 | +0.48(+1.06%) |
Aug 05, 2019 | 46.55 | 46.62 | 44.25 | 44.83 | 11,162,929 | -2.84(-5.96%) |
Aug 02, 2019 | 48.42 | 49.93 | 47.30 | 47.66 | 10,022,137 | -1.14(-2.33%) |
Aug 01, 2019 | 47.58 | 49.82 | 47.46 | 48.80 | 11,209,355 | +1.41(+2.97%) |
Jul 31, 2019 | 47.44 | 48.55 | 47.04 | 47.39 | 8,959,938 | +0.44(+0.93%) |
Jul 30, 2019 | 46.77 | 47.02 | 46.19 | 46.95 | 5,043,916 | -0.16(-0.33%) |
Jul 29, 2019 | 46.67 | 47.19 | 45.78 | 47.11 | 4,885,971 | +0.45(+0.96%) |
Jul 26, 2019 | 46.17 | 46.89 | 45.86 | 46.66 | 6,005,774 | +0.78(+1.70%) |
Jul 25, 2019 | 46.05 | 46.09 | 45.08 | 45.89 | 4,477,514 | +0.32(+0.70%) |
Jul 24, 2019 | 44.45 | 45.69 | 44.43 | 45.56 | 3,768,500 | +0.91(+2.05%) |
Jul 23, 2019 | 44.55 | 44.66 | 44.04 | 44.65 | 3,881,660 | +0.34(+0.77%) |
Jul 22, 2019 | 44.08 | 44.34 | 43.57 | 44.31 | 3,879,028 | +0.42(+0.95%) |
Jul 19, 2019 | 44.73 | 44.83 | 43.84 | 43.89 | 5,671,429 | -0.56(-1.27%) |
Jul 18, 2019 | 45.17 | 45.21 | 44.23 | 44.46 | 8,390,446 | -0.93(-2.06%) |
Jul 17, 2019 | 45.62 | 46.01 | 45.15 | 45.39 | 4,927,399 | -0.30(-0.66%) |
Jul 16, 2019 | 46.29 | 46.34 | 45.37 | 45.69 | 5,015,409 | -0.65(-1.41%) |
Jul 15, 2019 | 45.95 | 46.53 | 45.58 | 46.34 | 4,484,726 | +0.45(+0.97%) |
Jul 12, 2019 | 46.31 | 46.35 | 45.74 | 45.89 | 3,813,040 | -0.14(-0.30%) |
Jul 11, 2019 | 45.62 | 46.26 | 45.15 | 46.03 | 5,354,308 | +0.49(+1.07%) |
Jul 10, 2019 | 45.60 | 46.06 | 45.28 | 45.54 | 4,603,487 | +0.46(+1.01%) |
Jul 09, 2019 | 44.89 | 45.42 | 44.46 | 45.09 | 4,473,323 | -0.10(-0.22%) |
Jul 08, 2019 | 46.48 | 46.59 | 44.94 | 45.19 | 7,899,398 | -1.63(-3.49%) |
Jul 05, 2019 | 46.99 | 47.01 | 45.35 | 46.82 | 6,561,029 | -0.50(-1.05%) |
Jul 03, 2019 | 46.72 | 47.44 | 46.41 | 47.31 | 4,139,158 | +0.66(+1.42%) |
Jul 02, 2019 | 46.63 | 47.46 | 46.37 | 46.65 | 6,873,105 | +0.79(+1.72%) |
Jul 01, 2019 | 46.56 | 47.12 | 45.87 | 45.87 | 5,269,695 | -0.03(-0.06%) |
Jun 28, 2019 | 46.19 | 46.41 | 45.27 | 45.89 | 15,610,777 | -0.08(-0.17%) |
Jun 27, 2019 | 45.79 | 46.25 | 45.23 | 45.97 | 7,114,607 | +0.53(+1.18%) |
Jun 26, 2019 | 45.08 | 46.16 | 44.93 | 45.44 | 5,480,198 | +0.52(+1.15%) |
Jun 25, 2019 | 45.77 | 46.18 | 44.40 | 44.92 | 8,935,605 | -0.93(-2.04%) |
Jun 24, 2019 | 44.38 | 45.90 | 44.38 | 45.86 | 7,507,540 | +1.22(+2.72%) |
Jun 21, 2019 | 44.27 | 44.67 | 43.94 | 44.64 | 8,120,039 | +0.23(+0.53%) |
Jun 20, 2019 | 44.72 | 45.05 | 44.19 | 44.41 | 4,704,827 | +0.33(+0.75%) |
Jun 19, 2019 | 44.50 | 44.50 | 43.35 | 44.08 | 5,596,668 | -0.43(-0.96%) |
Jun 18, 2019 | 44.29 | 45.19 | 44.08 | 44.50 | 7,033,493 | +0.68(+1.55%) |
Jun 17, 2019 | 44.44 | 44.68 | 43.76 | 43.82 | 7,929,267 | -0.53(-1.21%) |
Jun 14, 2019 | 44.53 | 44.69 | 43.87 | 44.36 | 4,760,952 | -0.42(-0.93%) |
Jun 13, 2019 | 44.19 | 44.83 | 43.83 | 44.78 | 6,381,020 | +0.93(+2.13%) |
Jun 12, 2019 | 45.18 | 45.24 | 43.73 | 43.84 | 6,330,405 | -1.57(-3.45%) |
Jun 11, 2019 | 45.20 | 45.76 | 44.91 | 45.41 | 6,869,629 | +0.67(+1.50%) |
Jun 10, 2019 | 44.50 | 45.19 | 43.95 | 44.74 | 6,587,579 | +0.61(+1.39%) |
Jun 07, 2019 | 43.06 | 44.37 | 42.84 | 44.13 | 6,978,883 | +1.26(+2.95%) |
Jun 06, 2019 | 42.93 | 43.50 | 42.49 | 42.86 | 4,832,604 | -0.43(-0.99%) |
Jun 05, 2019 | 42.56 | 43.44 | 42.29 | 43.29 | 5,933,211 | +0.88(+2.09%) |
Jun 04, 2019 | 41.79 | 42.43 | 41.08 | 42.40 | 7,838,396 | +0.90(+2.18%) |