Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 48.80 | 48.88 | 48.77 | 48.87 | 8,386 | +0.03(+0.06%) |
Aug 29, 2019 | 48.79 | 48.84 | 48.78 | 48.84 | 26,610 | -0.04(-0.07%) |
Aug 28, 2019 | 48.96 | 48.96 | 48.87 | 48.87 | 21,209 | +0.02(+0.03%) |
Aug 27, 2019 | 48.83 | 48.88 | 48.79 | 48.86 | 9,224 | +0.15(+0.30%) |
Aug 26, 2019 | 48.77 | 48.79 | 48.71 | 48.71 | 16,115 | -0.06(-0.11%) |
Aug 23, 2019 | 48.56 | 48.78 | 48.56 | 48.77 | 17,219 | +0.22(+0.46%) |
Aug 22, 2019 | 48.62 | 48.64 | 48.54 | 48.54 | 8,580 | -0.08(-0.16%) |
Aug 21, 2019 | 48.61 | 48.72 | 48.61 | 48.62 | 43,881 | -0.03(-0.06%) |
Aug 20, 2019 | 48.65 | 48.66 | 48.61 | 48.65 | 8,984 | +0.12(+0.24%) |
Aug 19, 2019 | 48.53 | 48.58 | 48.53 | 48.53 | 14,249 | -0.15(-0.30%) |
Aug 16, 2019 | 48.66 | 48.71 | 48.56 | 48.68 | 6,037 | -0.07(-0.14%) |
Aug 15, 2019 | 48.57 | 48.78 | 48.57 | 48.74 | 65,936 | +0.23(+0.47%) |
Aug 14, 2019 | 48.53 | 48.55 | 48.50 | 48.52 | 33,755 | +0.18(+0.38%) |
Aug 13, 2019 | 48.47 | 48.69 | 48.33 | 48.33 | 35,936 | -0.09(-0.19%) |
Aug 12, 2019 | 48.35 | 48.46 | 48.35 | 48.42 | 25,211 | +0.21(+0.45%) |
Aug 09, 2019 | 48.30 | 48.32 | 48.19 | 48.21 | 19,567 | -0.06(-0.12%) |
Aug 08, 2019 | 48.18 | 48.28 | 48.11 | 48.27 | 10,839 | +0.02(+0.03%) |
Aug 07, 2019 | 48.43 | 48.46 | 48.25 | 48.25 | 45,889 | -0.01(-0.03%) |
Aug 06, 2019 | 48.12 | 48.27 | 48.12 | 48.27 | 13,923 | +0.12(+0.24%) |
Aug 05, 2019 | 48.12 | 48.18 | 48.08 | 48.15 | 18,078 | +0.20(+0.42%) |
Aug 02, 2019 | 47.95 | 47.95 | 47.90 | 47.95 | 8,497 | +0.05(+0.11%) |
Aug 01, 2019 | 47.68 | 47.91 | 47.68 | 47.90 | 17,722 | +0.30(+0.63%) |
Jul 31, 2019 | 47.57 | 47.62 | 47.56 | 47.60 | 9,818 | +0.07(+0.14%) |
Jul 30, 2019 | 47.56 | 47.56 | 47.47 | 47.53 | 131,883 | -0.00(-0.01%) |
Jul 29, 2019 | 47.56 | 47.57 | 47.53 | 47.53 | 6,107 | +0.01(+0.02%) |
Jul 26, 2019 | 47.53 | 47.53 | 47.47 | 47.53 | 16,140 | +0.02(+0.04%) |
Jul 25, 2019 | 47.48 | 47.51 | 47.46 | 47.51 | 102,994 | -0.05(-0.11%) |
Jul 24, 2019 | 47.56 | 47.71 | 47.52 | 47.56 | 46,688 | +0.07(+0.15%) |
Jul 23, 2019 | 47.51 | 47.53 | 47.49 | 47.49 | 6,801 | -0.04(-0.08%) |
Jul 22, 2019 | 47.53 | 47.57 | 47.53 | 47.53 | 70,804 | +0.02(+0.04%) |
Jul 19, 2019 | 47.50 | 47.53 | 47.47 | 47.51 | 28,806 | -0.04(-0.08%) |
Jul 18, 2019 | 47.43 | 47.56 | 47.43 | 47.55 | 6,660 | +0.09(+0.19%) |
Jul 17, 2019 | 47.39 | 47.47 | 47.39 | 47.46 | 33,073 | +0.14(+0.30%) |
Jul 16, 2019 | 47.29 | 47.33 | 47.28 | 47.31 | 10,769 | -0.06(-0.14%) |
Jul 15, 2019 | 47.31 | 47.38 | 47.31 | 47.38 | 3,660 | +0.05(+0.10%) |
Jul 12, 2019 | 47.28 | 47.34 | 47.27 | 47.33 | 61,535 | +0.05(+0.10%) |
Jul 11, 2019 | 47.41 | 47.42 | 47.25 | 47.28 | 19,452 | -0.14(-0.30%) |
Jul 10, 2019 | 47.45 | 47.47 | 47.40 | 47.42 | 30,345 | +0.04(+0.09%) |
Jul 09, 2019 | 47.44 | 47.44 | 47.36 | 47.38 | 26,684 | -0.07(-0.14%) |
Jul 08, 2019 | 47.49 | 47.50 | 47.43 | 47.45 | 14,714 | -0.00(-0.01%) |
Jul 05, 2019 | 47.47 | 47.47 | 47.41 | 47.45 | 4,931 | -0.22(-0.45%) |
Jul 03, 2019 | 47.64 | 47.69 | 47.62 | 47.67 | 64,337 | +0.07(+0.14%) |
Jul 02, 2019 | 47.53 | 47.61 | 47.53 | 47.60 | 52,959 | +0.10(+0.21%) |
Jul 01, 2019 | 47.53 | 47.54 | 47.43 | 47.50 | 85,739 | -0.02(-0.04%) |
Jun 28, 2019 | 47.45 | 47.54 | 47.45 | 47.52 | 60,113 | +0.03(+0.06%) |
Jun 27, 2019 | 47.45 | 47.51 | 47.44 | 47.49 | 9,601 | +0.10(+0.22%) |
Jun 26, 2019 | 47.41 | 47.42 | 47.36 | 47.38 | 7,411 | -0.11(-0.22%) |
Jun 25, 2019 | 47.51 | 47.53 | 47.48 | 47.49 | 7,961 | +0.01(+0.02%) |
Jun 24, 2019 | 47.47 | 47.49 | 47.44 | 47.48 | 14,756 | +0.14(+0.29%) |
Jun 21, 2019 | 47.37 | 47.37 | 47.33 | 47.35 | 29,101 | -0.13(-0.27%) |
Jun 20, 2019 | 47.48 | 47.55 | 47.46 | 47.47 | 14,253 | +0.10(+0.20%) |
Jun 19, 2019 | 47.19 | 47.40 | 47.16 | 47.38 | 6,115 | +0.15(+0.32%) |
Jun 18, 2019 | 47.21 | 47.28 | 47.20 | 47.22 | 9,640 | +0.08(+0.17%) |
Jun 17, 2019 | 47.13 | 47.15 | 47.09 | 47.14 | 12,283 | +0.02(+0.03%) |
Jun 14, 2019 | 47.12 | 47.14 | 47.10 | 47.13 | 52,023 | +0.02(+0.03%) |
Jun 13, 2019 | 47.09 | 47.13 | 47.09 | 47.11 | 6,983 | +0.07(+0.16%) |
Jun 12, 2019 | 47.01 | 47.05 | 47.01 | 47.04 | 12,272 | +0.06(+0.12%) |
Jun 11, 2019 | 46.99 | 47.00 | 46.94 | 46.98 | 15,671 | +0.01(+0.02%) |
Jun 10, 2019 | 47.03 | 47.03 | 46.97 | 46.97 | 8,818 | -0.12(-0.25%) |
Jun 07, 2019 | 47.11 | 47.13 | 47.09 | 47.09 | 2,696 | +0.13(+0.27%) |
Jun 06, 2019 | 47.03 | 47.04 | 46.96 | 46.96 | 8,024 | -0.02(-0.04%) |
Jun 05, 2019 | 47.04 | 47.04 | 46.96 | 46.98 | 20,090 | +0.01(+0.02%) |
Jun 04, 2019 | 46.97 | 46.97 | 46.93 | 46.97 | 57,343 | -0.10(-0.21%) |