Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 50.77 | 50.84 | 50.06 | 50.43 | 87,600,472 | -0.07(-0.13%) |
Aug 29, 2019 | 50.37 | 50.57 | 49.92 | 50.49 | 86,923,760 | +0.84(+1.69%) |
Aug 28, 2019 | 49.31 | 49.70 | 49.12 | 49.65 | 66,021,864 | +0.33(+0.67%) |
Aug 27, 2019 | 50.21 | 50.38 | 49.17 | 49.32 | 107,168,120 | -0.56(-1.13%) |
Aug 26, 2019 | 49.73 | 50.05 | 49.54 | 49.88 | 107,868,928 | +0.93(+1.90%) |
Aug 23, 2019 | 50.59 | 51.23 | 48.56 | 48.95 | 194,067,584 | -2.37(-4.62%) |
Aug 22, 2019 | 51.50 | 51.80 | 50.91 | 51.33 | 92,143,800 | -0.04(-0.08%) |
Aug 21, 2019 | 51.45 | 51.61 | 51.12 | 51.37 | 89,208,160 | +0.55(+1.08%) |
Aug 20, 2019 | 50.94 | 51.54 | 50.81 | 50.82 | 111,330,624 | +0.00(+0.00%) |
Aug 19, 2019 | 50.88 | 51.39 | 50.74 | 50.82 | 101,103,808 | +0.93(+1.86%) |
Aug 16, 2019 | 49.35 | 50.05 | 49.24 | 49.89 | 119,271,592 | +1.03(+2.10%) |
Aug 15, 2019 | 49.34 | 49.56 | 48.24 | 48.86 | 115,361,744 | -0.12(-0.25%) |
Aug 14, 2019 | 49.08 | 49.87 | 48.94 | 48.98 | 151,113,072 | -1.50(-2.98%) |
Aug 13, 2019 | 48.56 | 51.25 | 48.52 | 50.48 | 196,684,480 | +2.05(+4.23%) |
Aug 12, 2019 | 48.22 | 48.81 | 48.11 | 48.43 | 93,045,304 | -0.12(-0.25%) |
Aug 09, 2019 | 48.63 | 48.98 | 48.14 | 48.56 | 101,911,280 | -0.40(-0.82%) |
Aug 08, 2019 | 48.18 | 48.98 | 47.99 | 48.96 | 112,140,336 | +1.06(+2.21%) |
Aug 07, 2019 | 47.03 | 48.03 | 46.65 | 47.90 | 138,581,808 | +0.49(+1.04%) |
Aug 06, 2019 | 47.24 | 47.67 | 46.70 | 47.41 | 148,784,096 | +0.88(+1.89%) |
Aug 05, 2019 | 47.65 | 47.81 | 46.35 | 46.53 | 217,367,376 | -2.57(-5.23%) |
Aug 02, 2019 | 49.46 | 49.68 | 48.53 | 49.10 | 169,788,048 | -1.06(-2.12%) |
Aug 01, 2019 | 51.48 | 52.47 | 49.76 | 50.16 | 224,237,504 | -1.11(-2.16%) |
Jul 31, 2019 | 52.08 | 53.28 | 50.85 | 51.27 | 287,743,840 | +1.03(+2.04%) |
Jul 30, 2019 | 50.24 | 50.58 | 49.89 | 50.25 | 140,180,816 | -0.22(-0.43%) |
Jul 29, 2019 | 50.17 | 50.69 | 50.16 | 50.46 | 89,985,016 | +0.47(+0.93%) |
Jul 26, 2019 | 49.93 | 50.47 | 49.85 | 50.00 | 73,208,704 | +0.17(+0.35%) |
Jul 25, 2019 | 50.27 | 50.36 | 49.75 | 49.82 | 57,743,548 | -0.40(-0.79%) |
Jul 24, 2019 | 49.98 | 50.34 | 49.86 | 50.22 | 62,264,432 | -0.04(-0.08%) |
Jul 23, 2019 | 50.17 | 50.28 | 49.89 | 50.26 | 76,221,584 | +0.39(+0.78%) |
Jul 22, 2019 | 49.01 | 49.87 | 49.00 | 49.87 | 92,491,400 | +1.11(+2.29%) |
Jul 19, 2019 | 49.53 | 49.70 | 48.70 | 48.76 | 86,964,320 | -0.75(-1.51%) |
Jul 18, 2019 | 49.10 | 49.55 | 49.02 | 49.50 | 77,140,792 | +0.57(+1.16%) |
Jul 17, 2019 | 49.11 | 49.36 | 48.92 | 48.94 | 58,577,340 | -0.28(-0.56%) |
Jul 16, 2019 | 49.24 | 49.60 | 48.98 | 49.22 | 70,057,280 | -0.17(-0.35%) |
Jul 15, 2019 | 49.12 | 49.55 | 49.10 | 49.39 | 70,391,104 | +0.46(+0.94%) |
Jul 12, 2019 | 48.72 | 49.10 | 48.66 | 48.93 | 73,110,648 | +0.43(+0.88%) |
Jul 11, 2019 | 48.93 | 49.19 | 48.54 | 48.50 | 83,858,104 | -0.41(-0.84%) |
Jul 10, 2019 | 48.58 | 49.03 | 48.51 | 48.91 | 74,349,760 | +0.48(+0.99%) |
Jul 09, 2019 | 47.94 | 48.50 | 47.85 | 48.43 | 85,451,520 | +0.29(+0.61%) |
Jul 08, 2019 | 48.33 | 48.47 | 47.75 | 48.14 | 105,180,040 | -1.01(-2.06%) |
Jul 05, 2019 | 48.94 | 49.36 | 48.83 | 49.15 | 71,740,696 | -0.04(-0.09%) |
Jul 03, 2019 | 48.92 | 49.20 | 48.78 | 49.19 | 47,210,780 | +0.40(+0.83%) |
Jul 02, 2019 | 48.47 | 48.89 | 48.46 | 48.79 | 70,323,600 | +0.33(+0.69%) |
Jul 01, 2019 | 48.90 | 49.21 | 48.29 | 48.46 | 113,451,688 | +0.83(+1.73%) |
Jun 28, 2019 | 47.82 | 48.01 | 47.42 | 47.63 | 129,269,120 | -0.44(-0.91%) |
Jun 27, 2019 | 48.24 | 48.51 | 48.03 | 48.07 | 86,655,568 | -0.01(-0.03%) |
Jun 26, 2019 | 47.60 | 48.37 | 47.50 | 48.08 | 108,279,312 | +1.02(+2.16%) |
Jun 25, 2019 | 47.76 | 47.95 | 47.00 | 47.07 | 87,513,152 | -0.72(-1.52%) |
Jun 24, 2019 | 47.78 | 48.17 | 47.69 | 47.79 | 75,664,448 | -0.05(-0.10%) |
Jun 21, 2019 | 47.84 | 48.34 | 47.69 | 47.84 | 198,618,112 | -0.16(-0.34%) |
Jun 20, 2019 | 48.22 | 48.28 | 47.66 | 48.00 | 89,375,656 | +0.38(+0.80%) |
Jun 19, 2019 | 48.06 | 48.10 | 47.49 | 47.62 | 87,692,736 | -0.14(-0.29%) |
Jun 18, 2019 | 47.18 | 48.20 | 46.98 | 47.76 | 110,264,408 | +1.10(+2.35%) |
Jun 17, 2019 | 46.42 | 46.92 | 46.25 | 46.66 | 60,942,968 | +0.28(+0.60%) |
Jun 14, 2019 | 46.10 | 46.59 | 45.80 | 46.39 | 77,956,376 | -0.01(-0.03%) |
Jun 13, 2019 | 46.86 | 47.36 | 46.59 | 46.40 | 90,026,232 | -0.33(-0.72%) |
Jun 12, 2019 | 46.68 | 47.16 | 46.54 | 46.73 | 75,777,240 | -0.15(-0.32%) |
Jun 11, 2019 | 46.90 | 47.17 | 46.59 | 46.88 | 111,864,056 | +0.54(+1.16%) |
Jun 10, 2019 | 46.16 | 47.02 | 46.12 | 46.35 | 108,926,216 | +0.58(+1.28%) |
Jun 07, 2019 | 44.89 | 46.19 | 44.71 | 45.76 | 127,497,784 | +1.19(+2.66%) |
Jun 06, 2019 | 44.06 | 44.64 | 43.84 | 44.58 | 93,551,592 | +0.64(+1.47%) |
Jun 05, 2019 | 44.35 | 44.52 | 43.59 | 43.93 | 123,678,456 | +0.70(+1.61%) |
Jun 04, 2019 | 42.22 | 43.28 | 42.00 | 43.23 | 128,511,432 | +1.45(+3.48%) |