Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 51.67 | 52.02 | 50.79 | 51.07 | 470,900 | -0.42(-0.82%) |
Aug 29, 2019 | 52.65 | 52.90 | 51.40 | 51.49 | 572,653 | -0.83(-1.59%) |
Aug 28, 2019 | 51.57 | 52.38 | 51.52 | 52.32 | 534,445 | +0.50(+0.96%) |
Aug 27, 2019 | 52.10 | 52.35 | 51.16 | 51.82 | 698,239 | -0.12(-0.23%) |
Aug 26, 2019 | 50.84 | 52.20 | 50.84 | 51.94 | 1,093,622 | +1.63(+3.24%) |
Aug 23, 2019 | 51.27 | 51.77 | 50.17 | 50.31 | 610,700 | -0.99(-1.93%) |
Aug 22, 2019 | 51.25 | 51.75 | 50.90 | 51.30 | 399,795 | +0.26(+0.51%) |
Aug 21, 2019 | 50.58 | 51.27 | 50.17 | 51.04 | 549,245 | +0.69(+1.37%) |
Aug 20, 2019 | 50.25 | 50.89 | 50.18 | 50.35 | 442,351 | +0.05(+0.10%) |
Aug 19, 2019 | 50.08 | 50.76 | 50.01 | 50.30 | 419,046 | +0.55(+1.11%) |
Aug 16, 2019 | 48.76 | 50.02 | 48.56 | 49.75 | 649,100 | +1.04(+2.14%) |
Aug 15, 2019 | 48.09 | 48.92 | 47.92 | 48.71 | 357,186 | +0.63(+1.31%) |
Aug 14, 2019 | 48.35 | 48.80 | 48.04 | 48.08 | 385,820 | -0.76(-1.56%) |
Aug 13, 2019 | 48.69 | 49.19 | 48.36 | 48.84 | 428,943 | +0.19(+0.39%) |
Aug 12, 2019 | 48.91 | 49.51 | 48.62 | 48.65 | 240,407 | -0.52(-1.06%) |
Aug 09, 2019 | 49.90 | 50.00 | 49.11 | 49.17 | 404,600 | -0.72(-1.44%) |
Aug 08, 2019 | 48.66 | 50.09 | 48.66 | 49.89 | 647,292 | +1.27(+2.61%) |
Aug 07, 2019 | 48.00 | 48.89 | 47.50 | 48.62 | 524,931 | +0.26(+0.54%) |
Aug 06, 2019 | 49.00 | 49.63 | 47.89 | 48.36 | 994,367 | -0.83(-1.69%) |
Aug 05, 2019 | 49.18 | 49.72 | 47.53 | 49.19 | 1,546,817 | -0.91(-1.82%) |
Aug 02, 2019 | 48.10 | 50.37 | 47.10 | 50.10 | 3,179,800 | +3.71(+8.00%) |
Aug 01, 2019 | 45.64 | 46.59 | 45.29 | 46.39 | 893,822 | +0.81(+1.78%) |
Jul 31, 2019 | 45.64 | 46.12 | 45.22 | 45.58 | 812,544 | -0.10(-0.22%) |
Jul 30, 2019 | 43.95 | 45.70 | 43.95 | 45.68 | 738,297 | +1.43(+3.23%) |
Jul 29, 2019 | 44.55 | 44.66 | 43.99 | 44.25 | 833,964 | -0.09(-0.20%) |
Jul 26, 2019 | 44.18 | 44.98 | 44.06 | 44.34 | 521,100 | +0.58(+1.33%) |
Jul 25, 2019 | 43.95 | 44.07 | 43.36 | 43.76 | 464,857 | -0.19(-0.43%) |
Jul 24, 2019 | 42.90 | 43.99 | 42.90 | 43.95 | 487,348 | +1.19(+2.78%) |
Jul 23, 2019 | 42.74 | 43.17 | 42.39 | 42.76 | 1,057,520 | +0.08(+0.19%) |
Jul 22, 2019 | 42.76 | 43.41 | 42.54 | 42.68 | 415,065 | +0.05(+0.12%) |
Jul 19, 2019 | 42.95 | 43.63 | 42.54 | 42.63 | 629,300 | -0.48(-1.11%) |
Jul 18, 2019 | 42.50 | 43.26 | 42.45 | 43.11 | 614,000 | +0.57(+1.34%) |
Jul 17, 2019 | 41.73 | 42.80 | 41.60 | 42.54 | 469,622 | +0.94(+2.26%) |
Jul 16, 2019 | 41.43 | 41.80 | 41.26 | 41.60 | 638,231 | +0.22(+0.53%) |
Jul 15, 2019 | 41.37 | 41.71 | 41.01 | 41.38 | 384,181 | +0.03(+0.07%) |
Jul 12, 2019 | 41.43 | 41.97 | 41.00 | 41.35 | 498,800 | -0.01(-0.02%) |
Jul 11, 2019 | 41.21 | 41.53 | 40.85 | 41.36 | 635,494 | +0.44(+1.08%) |
Jul 10, 2019 | 40.59 | 41.12 | 40.21 | 40.92 | 508,516 | +0.51(+1.26%) |
Jul 09, 2019 | 40.92 | 41.16 | 40.29 | 40.41 | 286,155 | -0.70(-1.70%) |
Jul 08, 2019 | 41.13 | 41.13 | 40.55 | 41.11 | 269,547 | -0.19(-0.46%) |
Jul 05, 2019 | 40.53 | 41.36 | 40.39 | 41.30 | 345,100 | +0.67(+1.65%) |
Jul 03, 2019 | 40.78 | 40.91 | 40.47 | 40.63 | 182,900 | -0.03(-0.07%) |
Jul 02, 2019 | 41.42 | 41.87 | 40.16 | 40.66 | 595,278 | -0.74(-1.79%) |
Jul 01, 2019 | 42.75 | 43.25 | 41.05 | 41.40 | 736,795 | -0.90(-2.13%) |
Jun 28, 2019 | 42.88 | 43.57 | 42.22 | 42.30 | 1,192,600 | -0.35(-0.82%) |
Jun 27, 2019 | 42.53 | 42.83 | 42.25 | 42.65 | 346,649 | +0.32(+0.76%) |
Jun 26, 2019 | 42.65 | 42.97 | 42.01 | 42.33 | 397,532 | -0.23(-0.54%) |
Jun 25, 2019 | 42.67 | 42.99 | 42.21 | 42.56 | 483,200 | +0.00(+0.00%) |
Jun 24, 2019 | 42.12 | 42.82 | 42.04 | 42.56 | 734,553 | +0.42(+1.00%) |
Jun 21, 2019 | 42.07 | 42.38 | 41.60 | 42.14 | 649,800 | -0.15(-0.35%) |
Jun 20, 2019 | 42.54 | 42.87 | 41.98 | 42.29 | 237,041 | +0.05(+0.12%) |
Jun 19, 2019 | 41.99 | 42.53 | 41.76 | 42.24 | 398,200 | +0.29(+0.69%) |
Jun 18, 2019 | 41.65 | 42.23 | 41.20 | 41.95 | 436,682 | +0.49(+1.18%) |
Jun 17, 2019 | 41.28 | 41.77 | 40.97 | 41.46 | 277,632 | +0.26(+0.63%) |
Jun 14, 2019 | 41.72 | 41.96 | 41.14 | 41.20 | 382,200 | -0.50(-1.20%) |
Jun 13, 2019 | 41.16 | 41.71 | 40.90 | 41.70 | 362,238 | +0.61(+1.48%) |
Jun 12, 2019 | 41.18 | 41.37 | 40.77 | 41.09 | 272,138 | -0.09(-0.22%) |
Jun 11, 2019 | 41.31 | 41.62 | 40.67 | 41.18 | 578,180 | +0.12(+0.29%) |
Jun 10, 2019 | 40.45 | 41.18 | 40.45 | 41.06 | 373,436 | +0.76(+1.89%) |
Jun 07, 2019 | 40.38 | 40.64 | 40.12 | 40.30 | 238,400 | +0.16(+0.40%) |
Jun 06, 2019 | 39.63 | 40.40 | 39.54 | 40.14 | 525,617 | +0.40(+1.01%) |
Jun 05, 2019 | 40.24 | 40.50 | 39.44 | 39.74 | 380,110 | -0.59(-1.46%) |
Jun 04, 2019 | 39.97 | 40.67 | 39.82 | 40.33 | 411,635 | +0.75(+1.89%) |