Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 50.11 | 51.16 | 49.67 | 50.88 | 226,247 | +1.33(+2.68%) |
Aug 29, 2019 | 48.53 | 49.65 | 48.53 | 49.55 | 130,915 | +2.01(+4.23%) |
Aug 28, 2019 | 46.57 | 47.75 | 46.10 | 47.54 | 180,541 | +0.82(+1.75%) |
Aug 27, 2019 | 47.40 | 48.01 | 46.62 | 46.72 | 341,094 | -0.40(-0.86%) |
Aug 26, 2019 | 47.69 | 48.00 | 46.95 | 47.12 | 118,333 | +0.02(+0.04%) |
Aug 23, 2019 | 48.74 | 49.03 | 46.92 | 47.10 | 140,376 | -2.06(-4.19%) |
Aug 22, 2019 | 49.56 | 49.80 | 48.77 | 49.16 | 112,005 | -0.18(-0.36%) |
Aug 21, 2019 | 48.83 | 49.38 | 48.40 | 49.34 | 250,951 | +1.30(+2.71%) |
Aug 20, 2019 | 48.70 | 49.22 | 47.89 | 48.04 | 189,064 | -0.73(-1.49%) |
Aug 19, 2019 | 48.56 | 48.96 | 47.98 | 48.77 | 241,820 | +1.37(+2.89%) |
Aug 16, 2019 | 47.05 | 47.90 | 46.66 | 47.40 | 199,247 | +0.66(+1.41%) |
Aug 15, 2019 | 46.99 | 47.35 | 46.35 | 46.74 | 205,643 | +0.02(+0.04%) |
Aug 14, 2019 | 46.55 | 47.19 | 46.12 | 46.72 | 381,387 | -1.33(-2.77%) |
Aug 13, 2019 | 47.34 | 49.26 | 47.19 | 48.05 | 194,616 | +0.46(+0.97%) |
Aug 12, 2019 | 47.52 | 48.02 | 46.95 | 47.59 | 158,876 | -0.19(-0.39%) |
Aug 09, 2019 | 49.02 | 49.26 | 47.27 | 47.77 | 281,565 | -1.78(-3.60%) |
Aug 08, 2019 | 47.86 | 49.75 | 47.86 | 49.56 | 342,759 | +1.89(+3.97%) |
Aug 07, 2019 | 47.40 | 47.71 | 45.88 | 47.66 | 509,944 | -0.60(-1.25%) |
Aug 06, 2019 | 53.19 | 53.20 | 47.87 | 48.27 | 707,128 | -2.28(-4.50%) |
Aug 05, 2019 | 52.19 | 52.80 | 50.29 | 50.54 | 515,130 | -2.91(-5.44%) |
Aug 02, 2019 | 55.25 | 55.75 | 53.07 | 53.45 | 332,925 | -2.17(-3.90%) |
Aug 01, 2019 | 57.58 | 59.05 | 54.95 | 55.61 | 250,151 | -1.92(-3.34%) |
Jul 31, 2019 | 58.41 | 58.73 | 56.98 | 57.54 | 323,238 | -0.87(-1.48%) |
Jul 30, 2019 | 57.52 | 58.92 | 56.89 | 58.40 | 256,929 | +0.25(+0.42%) |
Jul 29, 2019 | 58.20 | 58.38 | 57.69 | 58.16 | 159,952 | -0.52(-0.89%) |
Jul 26, 2019 | 58.41 | 58.98 | 58.04 | 58.68 | 130,226 | +0.61(+1.05%) |
Jul 25, 2019 | 59.30 | 59.64 | 58.02 | 58.07 | 204,682 | -1.59(-2.66%) |
Jul 24, 2019 | 57.13 | 59.86 | 57.12 | 59.65 | 293,799 | +2.33(+4.06%) |
Jul 23, 2019 | 56.45 | 57.34 | 55.04 | 57.33 | 214,030 | +1.29(+2.30%) |
Jul 22, 2019 | 54.93 | 56.25 | 54.64 | 56.04 | 169,423 | +1.30(+2.38%) |
Jul 19, 2019 | 55.19 | 56.01 | 54.60 | 54.74 | 206,758 | -0.19(-0.34%) |
Jul 18, 2019 | 53.15 | 55.60 | 53.15 | 54.93 | 349,074 | +1.66(+3.11%) |
Jul 17, 2019 | 52.71 | 53.64 | 52.28 | 53.27 | 228,692 | +0.98(+1.87%) |
Jul 16, 2019 | 52.71 | 53.09 | 52.03 | 52.29 | 196,318 | -0.76(-1.43%) |
Jul 15, 2019 | 52.84 | 53.32 | 52.44 | 53.05 | 189,283 | +0.35(+0.67%) |
Jul 12, 2019 | 51.67 | 53.00 | 51.50 | 52.70 | 196,811 | +1.42(+2.77%) |
Jul 11, 2019 | 52.34 | 52.88 | 51.06 | 51.28 | 243,548 | -1.07(-2.05%) |
Jul 10, 2019 | 51.58 | 52.92 | 51.58 | 52.35 | 217,354 | +1.02(+2.00%) |
Jul 09, 2019 | 50.57 | 51.39 | 50.35 | 51.33 | 456,816 | +0.31(+0.60%) |
Jul 08, 2019 | 52.71 | 53.00 | 50.52 | 51.02 | 592,984 | -3.45(-6.33%) |
Jul 05, 2019 | 54.08 | 54.47 | 53.42 | 54.47 | 170,116 | -0.06(-0.11%) |
Jul 03, 2019 | 55.48 | 55.48 | 54.27 | 54.53 | 243,908 | -0.71(-1.28%) |
Jul 02, 2019 | 56.25 | 56.45 | 54.73 | 55.24 | 590,371 | -1.25(-2.21%) |
Jul 01, 2019 | 57.15 | 57.40 | 55.71 | 56.49 | 279,986 | +1.05(+1.90%) |
Jun 28, 2019 | 55.89 | 56.62 | 55.36 | 55.44 | 361,142 | -0.16(-0.28%) |
Jun 27, 2019 | 53.95 | 55.62 | 53.61 | 55.60 | 466,028 | +1.72(+3.20%) |
Jun 26, 2019 | 53.82 | 54.37 | 53.16 | 53.87 | 314,685 | +0.73(+1.37%) |
Jun 25, 2019 | 52.61 | 53.27 | 52.32 | 53.14 | 555,178 | +0.46(+0.88%) |
Jun 24, 2019 | 52.62 | 52.94 | 52.32 | 52.68 | 313,989 | +0.10(+0.19%) |
Jun 21, 2019 | 52.75 | 53.66 | 52.40 | 52.58 | 441,125 | -0.51(-0.96%) |
Jun 20, 2019 | 53.46 | 53.75 | 52.33 | 53.09 | 214,639 | +0.50(+0.96%) |
Jun 19, 2019 | 52.03 | 52.72 | 51.69 | 52.59 | 232,033 | +0.66(+1.27%) |
Jun 18, 2019 | 50.81 | 52.80 | 50.60 | 51.93 | 209,157 | +1.84(+3.68%) |
Jun 17, 2019 | 50.80 | 51.07 | 50.04 | 50.09 | 283,420 | -0.55(-1.09%) |
Jun 14, 2019 | 50.75 | 50.87 | 49.38 | 50.64 | 297,704 | -0.89(-1.72%) |
Jun 13, 2019 | 52.08 | 52.52 | 51.11 | 51.53 | 303,270 | -0.09(-0.17%) |
Jun 12, 2019 | 53.73 | 53.73 | 51.57 | 51.62 | 184,397 | -2.71(-4.99%) |
Jun 11, 2019 | 56.13 | 56.20 | 54.24 | 54.32 | 377,890 | -0.97(-1.75%) |
Jun 10, 2019 | 53.53 | 55.53 | 53.46 | 55.29 | 276,575 | +2.21(+4.16%) |
Jun 07, 2019 | 52.74 | 53.32 | 52.27 | 53.08 | 173,364 | +0.56(+1.07%) |
Jun 06, 2019 | 51.56 | 52.80 | 50.75 | 52.52 | 291,856 | +1.08(+2.11%) |
Jun 05, 2019 | 51.42 | 51.97 | 50.28 | 51.44 | 178,771 | +0.34(+0.66%) |
Jun 04, 2019 | 49.64 | 51.13 | 49.54 | 51.10 | 220,464 | +1.73(+3.51%) |