Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 45.27 | 45.41 | 44.93 | 45.25 | 301,800 | +0.74(+1.66%) |
Aug 29, 2019 | 44.92 | 45.10 | 44.27 | 44.51 | 517,300 | +0.80(+1.83%) |
Aug 28, 2019 | 43.81 | 44.14 | 43.63 | 43.71 | 268,532 | -0.54(-1.22%) |
Aug 27, 2019 | 44.53 | 44.80 | 44.25 | 44.25 | 252,769 | +0.02(+0.05%) |
Aug 26, 2019 | 44.68 | 44.75 | 44.22 | 44.23 | 289,151 | +0.28(+0.64%) |
Aug 23, 2019 | 44.83 | 45.38 | 43.95 | 43.95 | 330,700 | -0.91(-2.03%) |
Aug 22, 2019 | 45.27 | 45.35 | 44.62 | 44.86 | 293,814 | -0.29(-0.64%) |
Aug 21, 2019 | 45.32 | 45.34 | 44.93 | 45.15 | 292,701 | +0.70(+1.57%) |
Aug 20, 2019 | 44.55 | 44.74 | 44.39 | 44.45 | 132,819 | +0.15(+0.34%) |
Aug 19, 2019 | 44.70 | 44.80 | 44.15 | 44.30 | 364,005 | +0.08(+0.18%) |
Aug 16, 2019 | 44.01 | 44.39 | 43.91 | 44.22 | 173,500 | +0.24(+0.55%) |
Aug 15, 2019 | 43.83 | 44.24 | 43.64 | 43.98 | 108,293 | +0.27(+0.62%) |
Aug 14, 2019 | 44.15 | 44.23 | 43.50 | 43.71 | 248,591 | -2.24(-4.87%) |
Aug 13, 2019 | 44.88 | 46.71 | 44.66 | 45.95 | 373,941 | +0.85(+1.88%) |
Aug 12, 2019 | 45.01 | 45.25 | 44.74 | 45.10 | 177,371 | -0.05(-0.11%) |
Aug 09, 2019 | 45.70 | 45.90 | 45.01 | 45.15 | 157,500 | -0.98(-2.11%) |
Aug 08, 2019 | 45.77 | 46.22 | 45.59 | 46.12 | 354,156 | +0.85(+1.89%) |
Aug 07, 2019 | 44.68 | 45.40 | 44.30 | 45.27 | 245,169 | +0.22(+0.49%) |
Aug 06, 2019 | 45.42 | 45.53 | 44.60 | 45.05 | 338,303 | +0.21(+0.47%) |
Aug 05, 2019 | 45.14 | 45.30 | 44.29 | 44.84 | 342,570 | -2.82(-5.92%) |
Aug 02, 2019 | 48.18 | 48.30 | 47.40 | 47.66 | 199,200 | -0.59(-1.22%) |
Aug 01, 2019 | 49.73 | 50.30 | 48.15 | 48.25 | 485,992 | -0.84(-1.71%) |
Jul 31, 2019 | 49.39 | 49.84 | 48.35 | 49.09 | 291,949 | -1.06(-2.11%) |
Jul 30, 2019 | 50.05 | 50.33 | 49.95 | 50.15 | 352,821 | -0.80(-1.57%) |
Jul 29, 2019 | 51.05 | 51.05 | 50.53 | 50.95 | 256,339 | +0.53(+1.05%) |
Jul 26, 2019 | 50.63 | 50.89 | 50.30 | 50.42 | 233,200 | -0.34(-0.67%) |
Jul 25, 2019 | 50.54 | 50.94 | 50.14 | 50.76 | 602,083 | +0.02(+0.04%) |
Jul 24, 2019 | 50.41 | 50.80 | 50.36 | 50.74 | 137,822 | +0.55(+1.10%) |
Jul 23, 2019 | 50.47 | 50.47 | 49.88 | 50.19 | 224,632 | +0.42(+0.84%) |
Jul 22, 2019 | 50.01 | 50.10 | 49.77 | 49.77 | 214,965 | +0.17(+0.34%) |
Jul 19, 2019 | 49.95 | 50.03 | 49.46 | 49.60 | 188,400 | +0.23(+0.47%) |
Jul 18, 2019 | 48.90 | 49.50 | 48.79 | 49.37 | 142,691 | +0.05(+0.10%) |
Jul 17, 2019 | 49.38 | 49.66 | 49.20 | 49.32 | 364,055 | -0.70(-1.41%) |
Jul 16, 2019 | 50.15 | 50.25 | 49.92 | 50.02 | 225,802 | -0.09(-0.17%) |
Jul 15, 2019 | 50.00 | 50.17 | 49.70 | 50.11 | 776,138 | +1.23(+2.52%) |
Jul 12, 2019 | 48.85 | 49.18 | 48.52 | 48.88 | 312,900 | -0.64(-1.29%) |
Jul 11, 2019 | 49.76 | 49.85 | 49.30 | 49.52 | 214,430 | +0.06(+0.12%) |
Jul 10, 2019 | 49.41 | 49.77 | 49.26 | 49.46 | 275,774 | +0.96(+1.98%) |
Jul 09, 2019 | 48.01 | 48.50 | 47.84 | 48.50 | 116,636 | -0.29(-0.59%) |
Jul 08, 2019 | 48.89 | 49.00 | 48.62 | 48.79 | 196,298 | -0.36(-0.73%) |
Jul 05, 2019 | 49.51 | 49.67 | 48.82 | 49.15 | 125,100 | -0.60(-1.21%) |
Jul 03, 2019 | 49.34 | 49.82 | 49.27 | 49.75 | 126,600 | +0.07(+0.14%) |
Jul 02, 2019 | 49.74 | 49.74 | 49.20 | 49.68 | 250,183 | -0.52(-1.04%) |
Jul 01, 2019 | 50.03 | 50.34 | 49.78 | 50.20 | 643,538 | +1.77(+3.65%) |
Jun 28, 2019 | 48.36 | 48.70 | 48.20 | 48.43 | 212,200 | +0.29(+0.60%) |
Jun 27, 2019 | 47.70 | 48.14 | 47.65 | 48.14 | 229,968 | +0.28(+0.59%) |
Jun 26, 2019 | 47.85 | 48.13 | 47.80 | 47.86 | 149,357 | +1.16(+2.48%) |
Jun 25, 2019 | 47.11 | 47.33 | 46.63 | 46.70 | 253,450 | -1.12(-2.34%) |
Jun 24, 2019 | 47.69 | 48.20 | 47.47 | 47.82 | 349,035 | -0.43(-0.89%) |
Jun 21, 2019 | 48.03 | 48.87 | 47.82 | 48.25 | 259,300 | -0.15(-0.31%) |
Jun 20, 2019 | 48.93 | 49.25 | 48.20 | 48.40 | 374,272 | -0.41(-0.84%) |
Jun 19, 2019 | 48.08 | 48.91 | 47.44 | 48.81 | 294,920 | +0.74(+1.54%) |
Jun 18, 2019 | 47.17 | 48.50 | 47.17 | 48.07 | 223,671 | +1.78(+3.85%) |
Jun 17, 2019 | 46.72 | 46.72 | 46.20 | 46.29 | 159,192 | +0.11(+0.24%) |
Jun 14, 2019 | 46.41 | 46.71 | 46.10 | 46.18 | 326,800 | -0.22(-0.47%) |
Jun 13, 2019 | 46.60 | 46.75 | 46.40 | 46.40 | 306,273 | -0.18(-0.39%) |
Jun 12, 2019 | 46.80 | 48.30 | 46.33 | 46.58 | 523,840 | -1.01(-2.12%) |
Jun 11, 2019 | 47.52 | 47.75 | 47.10 | 47.59 | 348,758 | +0.51(+1.08%) |
Jun 10, 2019 | 47.25 | 47.54 | 46.93 | 47.08 | 317,271 | +1.15(+2.50%) |
Jun 07, 2019 | 45.63 | 46.50 | 45.63 | 45.93 | 293,500 | +0.61(+1.35%) |
Jun 06, 2019 | 44.95 | 45.60 | 44.88 | 45.32 | 798,966 | -0.12(-0.26%) |
Jun 05, 2019 | 46.22 | 46.26 | 45.33 | 45.44 | 949,942 | -0.67(-1.45%) |
Jun 04, 2019 | 45.56 | 46.42 | 45.36 | 46.11 | 620,600 | -0.26(-0.56%) |