Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 45.77 | 45.77 | 45.48 | 45.55 | 84,104 | -0.04(-0.10%) |
Aug 29, 2019 | 45.53 | 45.61 | 45.35 | 45.60 | 43,342 | +0.45(+0.99%) |
Aug 28, 2019 | 44.97 | 45.23 | 44.95 | 45.15 | 92,240 | +0.13(+0.30%) |
Aug 27, 2019 | 45.23 | 45.23 | 44.97 | 45.02 | 311,740 | +0.03(+0.06%) |
Aug 26, 2019 | 44.88 | 45.00 | 44.73 | 44.99 | 67,349 | +0.54(+1.20%) |
Aug 23, 2019 | 44.99 | 45.26 | 44.41 | 44.45 | 69,638 | -0.74(-1.64%) |
Aug 22, 2019 | 45.33 | 45.33 | 45.01 | 45.19 | 212,512 | -0.05(-0.12%) |
Aug 21, 2019 | 45.31 | 45.31 | 45.18 | 45.25 | 115,138 | +0.15(+0.34%) |
Aug 20, 2019 | 45.22 | 45.24 | 45.05 | 45.10 | 100,512 | -0.21(-0.47%) |
Aug 19, 2019 | 45.33 | 45.38 | 45.27 | 45.31 | 137,232 | +0.29(+0.63%) |
Aug 16, 2019 | 44.77 | 45.06 | 44.70 | 45.02 | 115,951 | +0.53(+1.20%) |
Aug 15, 2019 | 44.34 | 44.55 | 44.20 | 44.49 | 442,325 | +0.33(+0.75%) |
Aug 14, 2019 | 44.52 | 44.64 | 44.14 | 44.16 | 61,825 | -1.04(-2.31%) |
Aug 13, 2019 | 44.72 | 45.27 | 44.72 | 45.20 | 80,168 | +0.40(+0.90%) |
Aug 12, 2019 | 44.79 | 44.93 | 44.64 | 44.80 | 68,911 | -0.27(-0.59%) |
Aug 09, 2019 | 45.04 | 45.21 | 44.87 | 45.07 | 166,863 | +0.00(+0.00%) |
Aug 08, 2019 | 44.82 | 45.17 | 44.75 | 45.07 | 44,145 | +0.37(+0.82%) |
Aug 07, 2019 | 44.20 | 44.74 | 44.09 | 44.70 | 28,416 | +0.25(+0.56%) |
Aug 06, 2019 | 44.35 | 44.50 | 44.11 | 44.45 | 40,091 | +0.42(+0.95%) |
Aug 05, 2019 | 44.50 | 44.50 | 43.88 | 44.03 | 109,483 | -0.97(-2.15%) |
Aug 02, 2019 | 45.02 | 45.09 | 44.87 | 45.00 | 23,997 | +0.02(+0.04%) |
Aug 01, 2019 | 45.18 | 45.54 | 44.93 | 44.98 | 35,137 | -0.17(-0.38%) |
Jul 31, 2019 | 45.37 | 45.48 | 44.96 | 45.16 | 37,014 | -0.27(-0.59%) |
Jul 30, 2019 | 45.40 | 45.48 | 45.37 | 45.43 | 93,854 | -0.28(-0.60%) |
Jul 29, 2019 | 45.70 | 45.78 | 45.69 | 45.70 | 64,255 | +0.12(+0.27%) |
Jul 26, 2019 | 45.45 | 45.63 | 45.45 | 45.58 | 48,219 | +0.20(+0.44%) |
Jul 25, 2019 | 45.56 | 45.60 | 45.36 | 45.38 | 60,900 | -0.23(-0.50%) |
Jul 24, 2019 | 45.50 | 45.68 | 45.50 | 45.60 | 45,998 | +0.12(+0.27%) |
Jul 23, 2019 | 45.61 | 45.61 | 45.37 | 45.48 | 18,729 | +0.04(+0.08%) |
Jul 22, 2019 | 45.58 | 45.58 | 45.43 | 45.44 | 67,320 | -0.15(-0.33%) |
Jul 19, 2019 | 45.94 | 45.94 | 45.60 | 45.60 | 47,210 | -0.36(-0.78%) |
Jul 18, 2019 | 45.71 | 45.95 | 45.59 | 45.95 | 43,700 | +0.21(+0.46%) |
Jul 17, 2019 | 45.98 | 46.02 | 45.73 | 45.74 | 66,867 | -0.19(-0.42%) |
Jul 16, 2019 | 46.05 | 46.10 | 45.93 | 45.93 | 77,799 | -0.23(-0.50%) |
Jul 15, 2019 | 46.20 | 46.22 | 46.12 | 46.17 | 42,829 | +0.02(+0.04%) |
Jul 12, 2019 | 46.18 | 46.21 | 46.04 | 46.15 | 48,556 | +0.02(+0.04%) |
Jul 11, 2019 | 46.19 | 46.22 | 46.03 | 46.13 | 68,681 | +0.04(+0.10%) |
Jul 10, 2019 | 46.15 | 46.16 | 46.01 | 46.09 | 52,333 | +0.21(+0.45%) |
Jul 09, 2019 | 45.68 | 45.88 | 45.68 | 45.88 | 46,658 | +0.03(+0.06%) |
Jul 08, 2019 | 45.88 | 45.93 | 45.81 | 45.85 | 38,939 | -0.24(-0.52%) |
Jul 05, 2019 | 45.96 | 46.14 | 45.84 | 46.09 | 46,986 | -0.18(-0.39%) |
Jul 03, 2019 | 46.12 | 46.30 | 46.12 | 46.27 | 34,314 | +0.45(+0.97%) |
Jul 02, 2019 | 45.58 | 45.87 | 45.58 | 45.83 | 145,470 | +0.33(+0.72%) |
Jul 01, 2019 | 45.73 | 45.73 | 45.37 | 45.50 | 63,665 | +0.02(+0.05%) |
Jun 28, 2019 | 45.33 | 45.48 | 45.28 | 45.48 | 137,931 | +0.26(+0.57%) |
Jun 27, 2019 | 45.20 | 45.28 | 45.13 | 45.22 | 81,879 | +0.09(+0.20%) |
Jun 26, 2019 | 45.29 | 45.31 | 45.11 | 45.13 | 717,021 | -0.24(-0.53%) |
Jun 25, 2019 | 45.74 | 45.74 | 45.35 | 45.37 | 345,297 | -0.34(-0.74%) |
Jun 24, 2019 | 45.80 | 45.84 | 45.70 | 45.71 | 259,023 | -0.05(-0.12%) |
Jun 21, 2019 | 45.74 | 45.86 | 45.66 | 45.76 | 223,493 | -0.08(-0.17%) |
Jun 20, 2019 | 45.90 | 45.92 | 45.67 | 45.84 | 3,354,608 | +0.42(+0.94%) |
Jun 19, 2019 | 45.23 | 45.54 | 45.22 | 45.42 | 226,486 | +0.13(+0.29%) |
Jun 18, 2019 | 45.27 | 45.33 | 45.22 | 45.29 | 240,366 | +0.37(+0.83%) |
Jun 17, 2019 | 44.96 | 44.97 | 44.88 | 44.91 | 190,862 | -0.04(-0.08%) |
Jun 14, 2019 | 44.91 | 45.04 | 44.83 | 44.95 | 221,962 | +0.01(+0.02%) |
Jun 13, 2019 | 45.01 | 45.01 | 44.80 | 44.94 | 15,885 | +0.09(+0.20%) |
Jun 12, 2019 | 44.86 | 45.01 | 44.84 | 44.85 | 22,909 | -0.08(-0.18%) |
Jun 11, 2019 | 45.14 | 45.14 | 44.85 | 44.93 | 14,473 | +0.07(+0.16%) |
Jun 10, 2019 | 45.21 | 45.21 | 44.86 | 44.86 | 27,272 | -0.20(-0.45%) |
Jun 07, 2019 | 45.08 | 45.27 | 45.06 | 45.06 | 11,979 | +0.28(+0.63%) |
Jun 06, 2019 | 44.70 | 44.86 | 44.66 | 44.78 | 15,650 | +0.26(+0.58%) |
Jun 05, 2019 | 44.36 | 44.56 | 44.35 | 44.52 | 19,559 | +0.27(+0.60%) |
Jun 04, 2019 | 44.14 | 44.26 | 43.97 | 44.26 | 30,718 | +0.36(+0.83%) |