Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 43.96 | 44.06 | 42.86 | 43.26 | 225,207 | -0.31(-0.72%) |
Aug 29, 2019 | 42.95 | 43.82 | 42.95 | 43.57 | 277,174 | +1.13(+2.66%) |
Aug 28, 2019 | 41.98 | 42.99 | 41.64 | 42.44 | 248,990 | +0.54(+1.29%) |
Aug 27, 2019 | 43.04 | 43.13 | 41.84 | 41.90 | 199,495 | -0.87(-2.02%) |
Aug 26, 2019 | 42.05 | 42.90 | 41.77 | 42.77 | 277,768 | +1.29(+3.10%) |
Aug 23, 2019 | 42.93 | 42.93 | 41.34 | 41.48 | 347,288 | -1.64(-3.80%) |
Aug 22, 2019 | 44.17 | 44.36 | 43.00 | 43.12 | 270,858 | -0.79(-1.80%) |
Aug 21, 2019 | 43.84 | 44.19 | 43.24 | 43.91 | 238,339 | +0.40(+0.93%) |
Aug 20, 2019 | 44.78 | 44.78 | 43.22 | 43.50 | 472,365 | -0.60(-1.36%) |
Aug 19, 2019 | 43.67 | 44.27 | 43.47 | 44.10 | 467,824 | +0.93(+2.16%) |
Aug 16, 2019 | 42.16 | 43.27 | 42.00 | 43.17 | 214,299 | +1.39(+3.32%) |
Aug 15, 2019 | 41.66 | 41.89 | 40.73 | 41.78 | 419,545 | +0.11(+0.27%) |
Aug 14, 2019 | 43.19 | 43.40 | 41.65 | 41.67 | 322,454 | -2.41(-5.46%) |
Aug 13, 2019 | 43.57 | 44.66 | 43.31 | 44.08 | 264,695 | +0.21(+0.47%) |
Aug 12, 2019 | 45.06 | 45.31 | 43.66 | 43.87 | 367,250 | -1.45(-3.20%) |
Aug 09, 2019 | 45.76 | 46.02 | 45.09 | 45.32 | 376,802 | -0.84(-1.82%) |
Aug 08, 2019 | 43.72 | 46.48 | 43.72 | 46.16 | 571,907 | +2.74(+6.32%) |
Aug 07, 2019 | 45.12 | 45.70 | 42.44 | 43.42 | 1,497,211 | -2.97(-6.39%) |
Aug 06, 2019 | 46.20 | 46.58 | 45.68 | 46.38 | 510,609 | +0.58(+1.27%) |
Aug 05, 2019 | 45.95 | 46.10 | 45.33 | 45.80 | 463,204 | -0.81(-1.73%) |
Aug 02, 2019 | 47.52 | 47.73 | 46.50 | 46.61 | 309,491 | -1.25(-2.62%) |
Aug 01, 2019 | 47.76 | 49.13 | 47.52 | 47.86 | 485,410 | -0.02(-0.04%) |
Jul 31, 2019 | 49.22 | 49.50 | 47.18 | 47.88 | 543,378 | -1.43(-2.90%) |
Jul 30, 2019 | 48.53 | 49.77 | 48.29 | 49.31 | 479,893 | +0.61(+1.25%) |
Jul 29, 2019 | 48.65 | 48.97 | 48.28 | 48.70 | 411,097 | +0.07(+0.14%) |
Jul 26, 2019 | 48.90 | 49.09 | 47.93 | 48.63 | 381,352 | +0.19(+0.39%) |
Jul 25, 2019 | 48.68 | 48.79 | 48.12 | 48.44 | 508,511 | -0.68(-1.38%) |
Jul 24, 2019 | 47.34 | 49.26 | 47.34 | 49.12 | 299,706 | +1.63(+3.43%) |
Jul 23, 2019 | 47.10 | 47.91 | 47.03 | 47.49 | 373,964 | +0.59(+1.26%) |
Jul 22, 2019 | 47.85 | 48.09 | 46.74 | 46.90 | 352,941 | -0.78(-1.64%) |
Jul 19, 2019 | 46.80 | 48.30 | 46.80 | 47.68 | 509,091 | +1.08(+2.32%) |
Jul 18, 2019 | 45.80 | 46.61 | 45.43 | 46.60 | 641,754 | +0.57(+1.23%) |
Jul 17, 2019 | 45.66 | 46.44 | 45.39 | 46.03 | 509,052 | +0.26(+0.56%) |
Jul 16, 2019 | 45.72 | 46.13 | 45.64 | 45.78 | 283,479 | +0.09(+0.19%) |
Jul 15, 2019 | 45.73 | 46.09 | 45.33 | 45.69 | 296,595 | +0.23(+0.51%) |
Jul 12, 2019 | 44.74 | 45.64 | 44.59 | 45.46 | 527,173 | +0.72(+1.61%) |
Jul 11, 2019 | 44.93 | 45.00 | 44.33 | 44.74 | 243,691 | -0.09(-0.21%) |
Jul 10, 2019 | 45.42 | 45.92 | 44.82 | 44.83 | 322,145 | -0.07(-0.15%) |
Jul 09, 2019 | 45.56 | 45.60 | 44.12 | 44.90 | 474,420 | -0.97(-2.11%) |
Jul 08, 2019 | 46.93 | 47.02 | 45.84 | 45.87 | 274,412 | -1.14(-2.43%) |
Jul 05, 2019 | 46.35 | 47.12 | 45.96 | 47.01 | 211,616 | +0.25(+0.53%) |
Jul 03, 2019 | 46.80 | 46.87 | 46.48 | 46.76 | 113,624 | +0.15(+0.33%) |
Jul 02, 2019 | 48.00 | 48.20 | 46.31 | 46.61 | 275,429 | -1.48(-3.08%) |
Jul 01, 2019 | 47.58 | 48.58 | 47.47 | 48.09 | 407,025 | +0.99(+2.09%) |
Jun 28, 2019 | 46.93 | 47.89 | 46.93 | 47.10 | 914,592 | +0.23(+0.49%) |
Jun 27, 2019 | 47.27 | 47.34 | 46.38 | 46.87 | 354,584 | -0.21(-0.44%) |
Jun 26, 2019 | 46.54 | 47.49 | 46.54 | 47.08 | 297,777 | +0.69(+1.48%) |
Jun 25, 2019 | 46.95 | 47.23 | 46.25 | 46.39 | 360,617 | -0.57(-1.20%) |
Jun 24, 2019 | 47.82 | 48.14 | 46.71 | 46.96 | 418,714 | -0.87(-1.81%) |
Jun 21, 2019 | 48.47 | 48.73 | 47.63 | 47.82 | 1,058,897 | -0.95(-1.95%) |
Jun 20, 2019 | 50.20 | 50.47 | 48.68 | 48.78 | 369,413 | -0.54(-1.09%) |
Jun 19, 2019 | 49.40 | 49.79 | 48.94 | 49.32 | 287,591 | +0.09(+0.19%) |
Jun 18, 2019 | 48.77 | 50.15 | 48.45 | 49.22 | 310,716 | +0.98(+2.03%) |
Jun 17, 2019 | 47.60 | 48.68 | 46.93 | 48.24 | 290,538 | +0.64(+1.35%) |
Jun 14, 2019 | 48.18 | 48.39 | 46.97 | 47.60 | 289,543 | -0.98(-2.01%) |
Jun 13, 2019 | 48.57 | 49.19 | 48.26 | 48.58 | 238,267 | +0.39(+0.80%) |
Jun 12, 2019 | 48.60 | 49.06 | 48.02 | 48.19 | 201,983 | -0.36(-0.74%) |
Jun 11, 2019 | 47.96 | 48.66 | 47.69 | 48.55 | 349,241 | +1.47(+3.13%) |
Jun 10, 2019 | 46.86 | 47.34 | 46.56 | 47.08 | 268,142 | +0.75(+1.61%) |
Jun 07, 2019 | 46.24 | 46.86 | 45.73 | 46.33 | 311,591 | +0.37(+0.80%) |
Jun 06, 2019 | 45.71 | 46.03 | 45.21 | 45.96 | 205,673 | +0.28(+0.62%) |
Jun 05, 2019 | 45.83 | 46.18 | 44.64 | 45.68 | 306,398 | -0.08(-0.17%) |
Jun 04, 2019 | 44.40 | 46.20 | 44.29 | 45.76 | 350,332 | +1.82(+4.14%) |