Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 49.34 | 49.34 | 48.68 | 48.99 | 354,716 | -0.05(-0.09%) |
Aug 29, 2019 | 48.73 | 49.16 | 48.67 | 49.04 | 448,144 | +0.92(+1.92%) |
Aug 28, 2019 | 47.86 | 48.19 | 47.57 | 48.12 | 246,419 | +0.00(+0.01%) |
Aug 27, 2019 | 48.57 | 48.67 | 47.89 | 48.11 | 324,510 | -0.13(-0.26%) |
Aug 26, 2019 | 48.18 | 48.28 | 47.85 | 48.24 | 503,845 | +0.61(+1.28%) |
Aug 23, 2019 | 48.90 | 49.38 | 47.46 | 47.63 | 476,509 | -1.59(-3.22%) |
Aug 22, 2019 | 49.42 | 49.50 | 48.80 | 49.22 | 267,899 | -0.12(-0.24%) |
Aug 21, 2019 | 49.26 | 49.50 | 49.17 | 49.33 | 288,021 | +0.55(+1.13%) |
Aug 20, 2019 | 49.02 | 49.18 | 48.78 | 48.78 | 208,585 | -0.31(-0.64%) |
Aug 19, 2019 | 49.05 | 49.27 | 48.91 | 49.09 | 210,242 | +0.75(+1.55%) |
Aug 16, 2019 | 48.00 | 48.44 | 47.99 | 48.34 | 234,564 | +0.82(+1.72%) |
Aug 15, 2019 | 47.73 | 47.79 | 47.17 | 47.53 | 482,361 | -0.20(-0.42%) |
Aug 14, 2019 | 48.35 | 48.55 | 47.60 | 47.73 | 760,742 | -1.55(-3.15%) |
Aug 13, 2019 | 48.07 | 49.53 | 48.01 | 49.28 | 365,759 | +1.17(+2.43%) |
Aug 12, 2019 | 48.40 | 48.51 | 47.88 | 48.11 | 144,433 | -0.61(-1.26%) |
Aug 09, 2019 | 49.01 | 49.18 | 48.38 | 48.73 | 362,918 | -0.62(-1.26%) |
Aug 08, 2019 | 48.44 | 49.35 | 48.33 | 49.35 | 496,070 | +1.22(+2.53%) |
Aug 07, 2019 | 47.38 | 48.22 | 47.12 | 48.13 | 1,210,863 | +0.23(+0.48%) |
Aug 06, 2019 | 47.80 | 48.14 | 47.42 | 47.90 | 503,455 | +0.67(+1.41%) |
Aug 05, 2019 | 47.96 | 47.96 | 46.83 | 47.23 | 1,832,707 | -1.97(-3.99%) |
Aug 02, 2019 | 49.72 | 49.77 | 48.93 | 49.20 | 557,704 | -0.96(-1.92%) |
Aug 01, 2019 | 50.54 | 51.57 | 49.92 | 50.16 | 515,495 | -0.30(-0.59%) |
Jul 31, 2019 | 51.32 | 51.41 | 49.99 | 50.46 | 440,512 | -0.71(-1.40%) |
Jul 30, 2019 | 51.05 | 51.39 | 50.97 | 51.18 | 220,625 | -0.31(-0.61%) |
Jul 29, 2019 | 51.59 | 51.59 | 51.08 | 51.49 | 299,487 | -0.09(-0.17%) |
Jul 26, 2019 | 51.43 | 51.71 | 51.43 | 51.58 | 260,398 | +0.71(+1.39%) |
Jul 25, 2019 | 51.12 | 51.12 | 50.73 | 50.87 | 383,278 | -0.40(-0.78%) |
Jul 24, 2019 | 50.67 | 51.27 | 50.67 | 51.27 | 276,031 | +0.49(+0.97%) |
Jul 23, 2019 | 50.78 | 50.78 | 50.36 | 50.78 | 303,551 | +0.29(+0.57%) |
Jul 22, 2019 | 50.05 | 50.59 | 50.05 | 50.49 | 253,628 | +0.60(+1.21%) |
Jul 19, 2019 | 50.61 | 50.62 | 49.87 | 49.89 | 292,384 | -0.34(-0.67%) |
Jul 18, 2019 | 49.79 | 50.27 | 49.65 | 50.23 | 221,425 | +0.31(+0.62%) |
Jul 17, 2019 | 50.12 | 50.25 | 49.92 | 49.92 | 217,562 | -0.18(-0.36%) |
Jul 16, 2019 | 50.37 | 50.38 | 49.97 | 50.10 | 199,756 | -0.37(-0.73%) |
Jul 15, 2019 | 50.44 | 50.49 | 50.31 | 50.46 | 677,119 | +0.13(+0.25%) |
Jul 12, 2019 | 50.02 | 50.34 | 50.02 | 50.34 | 299,766 | +0.43(+0.87%) |
Jul 11, 2019 | 49.91 | 50.11 | 49.75 | 49.90 | 459,893 | +0.12(+0.24%) |
Jul 10, 2019 | 49.60 | 50.00 | 49.59 | 49.78 | 304,088 | +0.45(+0.91%) |
Jul 09, 2019 | 48.81 | 49.37 | 48.81 | 49.33 | 151,031 | +0.24(+0.48%) |
Jul 08, 2019 | 49.11 | 49.11 | 48.87 | 49.10 | 393,550 | -0.43(-0.87%) |
Jul 05, 2019 | 49.19 | 49.57 | 49.01 | 49.53 | 355,536 | -0.00(-0.01%) |
Jul 03, 2019 | 49.29 | 49.53 | 49.22 | 49.53 | 1,363,095 | +0.35(+0.72%) |
Jul 02, 2019 | 48.94 | 49.18 | 48.87 | 49.18 | 440,795 | +0.17(+0.35%) |
Jul 01, 2019 | 49.30 | 49.38 | 48.77 | 49.01 | 1,454,838 | +0.75(+1.55%) |
Jun 28, 2019 | 48.33 | 48.37 | 48.06 | 48.26 | 240,305 | +0.05(+0.10%) |
Jun 27, 2019 | 48.19 | 48.34 | 48.13 | 48.21 | 332,322 | +0.22(+0.47%) |
Jun 26, 2019 | 47.97 | 48.33 | 47.97 | 47.99 | 287,406 | +0.43(+0.90%) |
Jun 25, 2019 | 48.52 | 48.52 | 47.50 | 47.56 | 786,351 | -0.98(-2.01%) |
Jun 24, 2019 | 48.62 | 48.70 | 48.51 | 48.53 | 249,982 | -0.01(-0.03%) |
Jun 21, 2019 | 48.53 | 48.86 | 48.49 | 48.55 | 294,025 | -0.09(-0.18%) |
Jun 20, 2019 | 48.80 | 48.87 | 48.30 | 48.64 | 452,027 | +0.57(+1.19%) |
Jun 19, 2019 | 48.04 | 48.16 | 47.67 | 48.06 | 648,290 | +0.15(+0.32%) |
Jun 18, 2019 | 47.64 | 48.28 | 47.54 | 47.91 | 975,917 | +0.84(+1.78%) |
Jun 17, 2019 | 46.91 | 47.24 | 46.91 | 47.07 | 249,314 | +0.25(+0.52%) |
Jun 14, 2019 | 46.86 | 46.98 | 46.65 | 46.83 | 422,972 | -0.36(-0.77%) |
Jun 13, 2019 | 47.07 | 47.26 | 47.03 | 47.19 | 501,548 | +0.27(+0.58%) |
Jun 12, 2019 | 47.08 | 47.10 | 46.78 | 46.92 | 2,011,613 | -0.30(-0.63%) |
Jun 11, 2019 | 47.70 | 47.80 | 47.05 | 47.22 | 2,961,484 | +0.04(+0.09%) |
Jun 10, 2019 | 46.96 | 47.68 | 46.96 | 47.17 | 460,386 | +0.55(+1.17%) |
Jun 07, 2019 | 46.00 | 46.82 | 45.96 | 46.63 | 937,198 | +0.89(+1.94%) |
Jun 06, 2019 | 45.36 | 45.86 | 45.21 | 45.74 | 361,750 | +0.43(+0.96%) |
Jun 05, 2019 | 45.39 | 45.43 | 44.77 | 45.31 | 547,336 | +0.40(+0.89%) |
Jun 04, 2019 | 44.02 | 44.91 | 43.82 | 44.91 | 464,636 | +1.39(+3.19%) |