Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 47.12 | 47.42 | 46.15 | 46.96 | 579,255 | -0.26(-0.56%) |
Aug 29, 2019 | 47.00 | 47.32 | 46.81 | 47.22 | 560,886 | +0.50(+1.07%) |
Aug 28, 2019 | 46.07 | 46.98 | 46.01 | 46.72 | 379,951 | +0.36(+0.78%) |
Aug 27, 2019 | 46.97 | 47.05 | 46.10 | 46.36 | 589,686 | -0.24(-0.50%) |
Aug 26, 2019 | 46.39 | 46.78 | 45.92 | 46.60 | 802,224 | +0.60(+1.31%) |
Aug 23, 2019 | 46.68 | 46.81 | 45.84 | 45.99 | 869,699 | -0.93(-1.99%) |
Aug 22, 2019 | 47.51 | 47.75 | 46.59 | 46.93 | 649,978 | -0.44(-0.92%) |
Aug 21, 2019 | 47.61 | 47.95 | 47.14 | 47.36 | 418,443 | +0.15(+0.32%) |
Aug 20, 2019 | 47.46 | 48.79 | 47.16 | 47.21 | 537,651 | -0.32(-0.68%) |
Aug 19, 2019 | 48.43 | 48.71 | 47.46 | 47.53 | 661,240 | -0.90(-1.86%) |
Aug 16, 2019 | 47.84 | 48.81 | 47.63 | 48.43 | 526,633 | +1.16(+2.45%) |
Aug 15, 2019 | 47.18 | 48.92 | 46.71 | 47.28 | 585,419 | +0.23(+0.48%) |
Aug 14, 2019 | 47.74 | 48.02 | 46.94 | 47.05 | 845,566 | -1.21(-2.52%) |
Aug 13, 2019 | 46.31 | 48.48 | 46.31 | 48.26 | 879,996 | +1.66(+3.56%) |
Aug 12, 2019 | 46.95 | 47.35 | 46.02 | 46.60 | 583,686 | -0.41(-0.86%) |
Aug 09, 2019 | 47.57 | 47.91 | 46.67 | 47.01 | 400,434 | -0.88(-1.83%) |
Aug 08, 2019 | 47.04 | 48.21 | 47.04 | 47.89 | 899,915 | +1.29(+2.76%) |
Aug 07, 2019 | 46.76 | 47.33 | 45.40 | 46.60 | 1,255,142 | -0.92(-1.93%) |
Aug 06, 2019 | 46.74 | 48.61 | 44.82 | 47.52 | 1,478,168 | -1.31(-2.68%) |
Aug 05, 2019 | 49.48 | 49.74 | 48.63 | 48.82 | 1,008,658 | -1.60(-3.17%) |
Aug 02, 2019 | 51.48 | 51.78 | 50.13 | 50.42 | 360,391 | -1.21(-2.35%) |
Aug 01, 2019 | 51.78 | 52.53 | 51.20 | 51.63 | 756,253 | +0.20(+0.39%) |
Jul 31, 2019 | 51.41 | 52.26 | 51.21 | 51.43 | 554,651 | -0.07(-0.14%) |
Jul 30, 2019 | 52.25 | 52.52 | 51.33 | 51.50 | 557,164 | -1.13(-2.14%) |
Jul 29, 2019 | 52.45 | 52.87 | 51.81 | 52.63 | 674,744 | +0.11(+0.21%) |
Jul 26, 2019 | 51.44 | 52.59 | 51.38 | 52.52 | 456,822 | +1.16(+2.25%) |
Jul 25, 2019 | 51.08 | 51.56 | 50.74 | 51.37 | 401,076 | +0.22(+0.43%) |
Jul 24, 2019 | 50.72 | 51.21 | 50.02 | 51.15 | 535,552 | +0.24(+0.47%) |
Jul 23, 2019 | 51.26 | 51.26 | 50.45 | 50.91 | 808,391 | -0.18(-0.35%) |
Jul 22, 2019 | 51.43 | 51.86 | 50.91 | 51.09 | 797,604 | -0.17(-0.34%) |
Jul 19, 2019 | 52.55 | 52.88 | 51.18 | 51.26 | 759,600 | -1.21(-2.31%) |
Jul 18, 2019 | 51.33 | 52.52 | 51.33 | 52.48 | 410,645 | +1.07(+2.09%) |
Jul 17, 2019 | 51.44 | 51.95 | 51.32 | 51.40 | 330,914 | -0.06(-0.12%) |
Jul 16, 2019 | 51.52 | 51.78 | 51.28 | 51.46 | 640,364 | -0.07(-0.13%) |
Jul 15, 2019 | 51.42 | 51.96 | 51.04 | 51.53 | 464,786 | +0.31(+0.60%) |
Jul 12, 2019 | 50.87 | 51.47 | 50.46 | 51.23 | 458,865 | +0.21(+0.40%) |
Jul 11, 2019 | 52.06 | 52.13 | 50.94 | 51.02 | 378,406 | -1.11(-2.13%) |
Jul 10, 2019 | 52.11 | 52.42 | 51.90 | 52.13 | 508,151 | +0.13(+0.24%) |
Jul 09, 2019 | 51.83 | 52.33 | 51.54 | 52.00 | 393,243 | +0.02(+0.03%) |
Jul 08, 2019 | 52.28 | 52.38 | 51.60 | 51.98 | 514,154 | -0.59(-1.12%) |
Jul 05, 2019 | 52.81 | 52.92 | 52.25 | 52.57 | 406,972 | -0.47(-0.88%) |
Jul 03, 2019 | 52.58 | 53.15 | 52.43 | 53.04 | 313,810 | +0.78(+1.48%) |
Jul 02, 2019 | 52.10 | 52.81 | 51.87 | 52.26 | 1,206,142 | +1.05(+2.05%) |
Jul 01, 2019 | 51.74 | 51.74 | 50.80 | 51.21 | 445,361 | +0.19(+0.37%) |
Jun 28, 2019 | 50.63 | 51.33 | 50.33 | 51.02 | 929,989 | +0.51(+1.02%) |
Jun 27, 2019 | 49.66 | 50.66 | 49.66 | 50.51 | 582,636 | +1.02(+2.06%) |
Jun 26, 2019 | 49.87 | 50.58 | 48.92 | 49.49 | 841,019 | -0.30(-0.60%) |
Jun 25, 2019 | 50.38 | 50.87 | 49.42 | 49.79 | 570,921 | -0.59(-1.17%) |
Jun 24, 2019 | 51.39 | 51.39 | 50.32 | 50.38 | 499,922 | -1.09(-2.13%) |
Jun 21, 2019 | 52.34 | 52.34 | 50.73 | 51.47 | 1,668,341 | -0.96(-1.83%) |
Jun 20, 2019 | 52.28 | 52.73 | 51.53 | 52.43 | 508,098 | +0.76(+1.46%) |
Jun 19, 2019 | 50.77 | 51.70 | 50.42 | 51.67 | 578,893 | +0.89(+1.75%) |
Jun 18, 2019 | 51.11 | 51.39 | 50.62 | 50.78 | 654,812 | +0.06(+0.13%) |
Jun 17, 2019 | 51.30 | 52.49 | 50.61 | 50.72 | 593,342 | -0.27(-0.53%) |
Jun 14, 2019 | 51.72 | 52.18 | 50.69 | 50.99 | 310,132 | -0.71(-1.37%) |
Jun 13, 2019 | 52.41 | 52.98 | 51.35 | 51.70 | 419,520 | -1.03(-1.94%) |
Jun 12, 2019 | 52.28 | 52.97 | 51.79 | 52.72 | 498,516 | +0.68(+1.30%) |
Jun 11, 2019 | 52.28 | 52.48 | 51.47 | 52.05 | 505,467 | +0.13(+0.25%) |
Jun 10, 2019 | 51.45 | 52.04 | 51.20 | 51.91 | 398,910 | +0.53(+1.03%) |
Jun 07, 2019 | 51.15 | 51.62 | 50.86 | 51.38 | 284,390 | +0.28(+0.55%) |
Jun 06, 2019 | 50.76 | 51.26 | 50.57 | 51.10 | 374,332 | +0.55(+1.08%) |
Jun 05, 2019 | 50.17 | 50.80 | 49.91 | 50.55 | 510,627 | +0.66(+1.32%) |
Jun 04, 2019 | 48.90 | 50.16 | 48.68 | 49.90 | 524,426 | +1.45(+3.00%) |