Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 46.36 | 46.36 | 45.99 | 46.12 | 197,100 | +0.16(+0.35%) |
Aug 29, 2019 | 45.94 | 46.07 | 45.88 | 45.96 | 481,202 | +0.44(+0.97%) |
Aug 28, 2019 | 45.44 | 45.70 | 45.28 | 45.52 | 786,155 | -0.10(-0.22%) |
Aug 27, 2019 | 45.78 | 45.90 | 45.58 | 45.62 | 8,537,158 | +0.06(+0.13%) |
Aug 26, 2019 | 45.62 | 45.66 | 45.42 | 45.56 | 3,920,622 | +0.28(+0.62%) |
Aug 23, 2019 | 45.90 | 46.14 | 45.22 | 45.28 | 1,203,250 | -0.65(-1.42%) |
Aug 22, 2019 | 46.06 | 46.06 | 45.73 | 45.93 | 531,757 | -0.09(-0.20%) |
Aug 21, 2019 | 46.06 | 46.16 | 45.96 | 46.02 | 380,708 | +0.52(+1.14%) |
Aug 20, 2019 | 45.61 | 45.66 | 45.43 | 45.50 | 135,401 | -0.23(-0.50%) |
Aug 19, 2019 | 45.96 | 45.96 | 45.72 | 45.73 | 151,867 | +0.31(+0.68%) |
Aug 16, 2019 | 45.00 | 45.43 | 45.00 | 45.42 | 331,100 | +0.60(+1.34%) |
Aug 15, 2019 | 44.88 | 44.98 | 44.62 | 44.82 | 170,162 | -0.02(-0.04%) |
Aug 14, 2019 | 45.16 | 45.28 | 44.84 | 44.84 | 576,065 | -1.30(-2.82%) |
Aug 13, 2019 | 45.54 | 46.24 | 45.54 | 46.14 | 190,718 | +0.37(+0.81%) |
Aug 12, 2019 | 46.02 | 46.08 | 45.70 | 45.77 | 189,982 | -0.33(-0.72%) |
Aug 09, 2019 | 46.26 | 46.26 | 45.95 | 46.10 | 143,600 | -0.26(-0.56%) |
Aug 08, 2019 | 46.12 | 46.45 | 46.02 | 46.36 | 327,141 | +0.48(+1.05%) |
Aug 07, 2019 | 45.44 | 45.92 | 45.36 | 45.88 | 255,725 | +0.22(+0.48%) |
Aug 06, 2019 | 45.74 | 45.78 | 45.40 | 45.66 | 210,947 | +0.18(+0.40%) |
Aug 05, 2019 | 45.90 | 45.90 | 45.22 | 45.48 | 180,023 | -0.94(-2.02%) |
Aug 02, 2019 | 46.68 | 46.71 | 46.28 | 46.42 | 261,750 | -0.44(-0.94%) |
Aug 01, 2019 | 46.98 | 47.42 | 46.72 | 46.86 | 226,101 | -0.24(-0.51%) |
Jul 31, 2019 | 47.44 | 47.52 | 46.78 | 47.10 | 266,803 | -0.30(-0.63%) |
Jul 30, 2019 | 47.40 | 47.45 | 47.28 | 47.40 | 165,508 | -0.70(-1.46%) |
Jul 29, 2019 | 48.10 | 48.20 | 48.02 | 48.10 | 147,822 | +0.12(+0.25%) |
Jul 26, 2019 | 48.00 | 48.04 | 47.90 | 47.98 | 145,550 | +0.16(+0.33%) |
Jul 25, 2019 | 48.14 | 48.16 | 47.74 | 47.82 | 191,892 | -0.44(-0.91%) |
Jul 24, 2019 | 48.06 | 48.26 | 48.06 | 48.26 | 168,570 | +0.00(+0.00%) |
Jul 23, 2019 | 48.12 | 48.32 | 48.12 | 48.26 | 138,928 | +0.30(+0.63%) |
Jul 22, 2019 | 48.00 | 48.04 | 47.88 | 47.96 | 110,833 | +0.04(+0.08%) |
Jul 19, 2019 | 47.98 | 48.02 | 47.84 | 47.92 | 200,650 | -0.24(-0.50%) |
Jul 18, 2019 | 47.78 | 48.16 | 47.78 | 48.16 | 142,574 | +0.20(+0.42%) |
Jul 17, 2019 | 48.10 | 48.18 | 47.92 | 47.96 | 220,725 | -0.12(-0.25%) |
Jul 16, 2019 | 48.11 | 48.22 | 48.00 | 48.08 | 156,214 | -0.12(-0.25%) |
Jul 15, 2019 | 48.06 | 48.24 | 48.06 | 48.20 | 129,738 | +0.14(+0.29%) |
Jul 12, 2019 | 47.96 | 48.08 | 47.96 | 48.06 | 83,800 | -0.02(-0.04%) |
Jul 11, 2019 | 48.12 | 48.24 | 47.95 | 48.08 | 112,351 | -0.06(-0.12%) |
Jul 10, 2019 | 48.24 | 48.30 | 48.04 | 48.14 | 104,201 | +0.16(+0.33%) |
Jul 09, 2019 | 47.86 | 48.04 | 47.76 | 47.98 | 104,111 | -0.22(-0.46%) |
Jul 08, 2019 | 48.10 | 48.26 | 48.10 | 48.20 | 87,408 | -0.22(-0.45%) |
Jul 05, 2019 | 48.43 | 48.43 | 48.13 | 48.42 | 94,650 | -0.50(-1.02%) |
Jul 03, 2019 | 48.86 | 48.92 | 48.80 | 48.92 | 66,700 | +0.38(+0.78%) |
Jul 02, 2019 | 48.54 | 48.56 | 48.42 | 48.54 | 105,522 | +0.14(+0.29%) |
Jul 01, 2019 | 48.68 | 48.68 | 48.24 | 48.40 | 121,625 | +0.20(+0.41%) |
Jun 28, 2019 | 48.08 | 48.33 | 48.08 | 48.20 | 110,300 | +0.30(+0.63%) |
Jun 27, 2019 | 48.06 | 48.06 | 47.90 | 47.90 | 123,212 | -0.04(-0.08%) |
Jun 26, 2019 | 48.09 | 48.09 | 47.91 | 47.94 | 93,057 | +0.04(+0.08%) |
Jun 25, 2019 | 48.28 | 48.40 | 47.86 | 47.90 | 183,332 | -1.14(-2.32%) |
Jun 24, 2019 | 49.02 | 49.12 | 49.00 | 49.04 | 120,817 | +0.12(+0.25%) |
Jun 21, 2019 | 48.78 | 49.05 | 48.78 | 48.92 | 103,750 | -0.12(-0.24%) |
Jun 20, 2019 | 49.00 | 49.13 | 48.86 | 49.04 | 239,178 | +0.42(+0.86%) |
Jun 19, 2019 | 48.20 | 48.68 | 48.20 | 48.62 | 327,729 | +0.28(+0.58%) |
Jun 18, 2019 | 48.04 | 48.38 | 48.04 | 48.34 | 246,288 | +0.68(+1.43%) |
Jun 17, 2019 | 47.54 | 47.76 | 47.52 | 47.66 | 216,112 | -0.04(-0.08%) |
Jun 14, 2019 | 47.80 | 47.80 | 47.64 | 47.70 | 76,050 | -0.38(-0.79%) |
Jun 13, 2019 | 48.08 | 48.16 | 47.98 | 48.08 | 63,762 | +0.04(+0.08%) |
Jun 12, 2019 | 48.18 | 48.26 | 47.98 | 48.04 | 86,748 | -0.20(-0.41%) |
Jun 11, 2019 | 48.32 | 48.46 | 48.20 | 48.24 | 126,134 | +0.24(+0.50%) |
Jun 10, 2019 | 48.02 | 48.12 | 47.94 | 48.00 | 90,952 | +0.08(+0.17%) |
Jun 07, 2019 | 47.73 | 48.10 | 47.73 | 47.92 | 99,000 | +0.74(+1.57%) |
Jun 06, 2019 | 47.22 | 47.43 | 47.18 | 47.18 | 979,586 | +0.16(+0.34%) |
Jun 05, 2019 | 47.42 | 47.42 | 47.02 | 47.02 | 160,564 | -0.12(-0.25%) |
Jun 04, 2019 | 46.90 | 47.16 | 46.86 | 47.14 | 136,361 | +0.58(+1.25%) |