Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 54.28 | 54.38 | 52.91 | 54.16 | 22,362 | +0.50(+0.92%) |
Aug 29, 2019 | 52.72 | 54.11 | 52.68 | 53.67 | 33,390 | +2.07(+4.02%) |
Aug 28, 2019 | 49.03 | 51.81 | 48.84 | 51.59 | 41,352 | +1.26(+2.50%) |
Aug 27, 2019 | 52.21 | 52.32 | 50.10 | 50.33 | 26,517 | -0.79(-1.55%) |
Aug 26, 2019 | 51.12 | 51.62 | 50.44 | 51.13 | 67,648 | +0.76(+1.52%) |
Aug 23, 2019 | 52.84 | 55.08 | 49.89 | 50.36 | 64,770 | -4.21(-7.71%) |
Aug 22, 2019 | 53.97 | 55.74 | 53.09 | 54.57 | 65,408 | +0.87(+1.63%) |
Aug 21, 2019 | 52.49 | 54.01 | 52.14 | 53.70 | 49,603 | +2.21(+4.29%) |
Aug 20, 2019 | 50.36 | 52.07 | 50.01 | 51.49 | 50,167 | +1.46(+2.92%) |
Aug 19, 2019 | 49.59 | 50.73 | 49.08 | 50.02 | 58,185 | +2.00(+4.15%) |
Aug 16, 2019 | 47.49 | 48.25 | 46.58 | 48.03 | 14,203 | +1.73(+3.74%) |
Aug 15, 2019 | 47.09 | 47.28 | 46.07 | 46.30 | 23,263 | -0.69(-1.46%) |
Aug 14, 2019 | 48.01 | 48.38 | 46.12 | 46.98 | 57,134 | -2.89(-5.79%) |
Aug 13, 2019 | 47.74 | 50.61 | 47.74 | 49.87 | 20,381 | +2.61(+5.52%) |
Aug 12, 2019 | 48.39 | 48.39 | 47.13 | 47.26 | 11,118 | -1.90(-3.87%) |
Aug 09, 2019 | 50.01 | 50.35 | 49.03 | 49.16 | 18,232 | -1.66(-3.27%) |
Aug 08, 2019 | 49.54 | 50.83 | 49.21 | 50.83 | 43,731 | +1.99(+4.06%) |
Aug 07, 2019 | 45.08 | 48.97 | 44.37 | 48.84 | 19,497 | +2.40(+5.17%) |
Aug 06, 2019 | 45.20 | 46.54 | 45.12 | 46.44 | 18,144 | +1.50(+3.34%) |
Aug 05, 2019 | 46.14 | 46.86 | 44.18 | 44.94 | 38,106 | -3.04(-6.33%) |
Aug 02, 2019 | 47.77 | 48.49 | 47.18 | 47.98 | 32,435 | -0.25(-0.51%) |
Aug 01, 2019 | 47.69 | 51.13 | 47.65 | 48.23 | 46,315 | +0.43(+0.89%) |
Jul 31, 2019 | 49.10 | 49.87 | 46.42 | 47.80 | 57,639 | -1.59(-3.22%) |
Jul 30, 2019 | 45.98 | 50.13 | 45.98 | 49.39 | 69,100 | +3.04(+6.55%) |
Jul 29, 2019 | 47.50 | 48.11 | 45.64 | 46.35 | 52,507 | -1.24(-2.61%) |
Jul 26, 2019 | 48.69 | 48.69 | 47.15 | 47.59 | 20,045 | -1.09(-2.24%) |
Jul 25, 2019 | 46.91 | 48.83 | 46.76 | 48.68 | 57,759 | +2.60(+5.64%) |
Jul 24, 2019 | 43.86 | 46.12 | 43.86 | 46.08 | 34,411 | +1.94(+4.39%) |
Jul 23, 2019 | 45.99 | 46.08 | 43.56 | 44.14 | 34,974 | -1.30(-2.87%) |
Jul 22, 2019 | 46.45 | 47.63 | 45.30 | 45.45 | 32,875 | -1.01(-2.18%) |
Jul 19, 2019 | 47.46 | 48.47 | 46.46 | 46.46 | 24,276 | -1.05(-2.21%) |
Jul 18, 2019 | 47.56 | 48.28 | 46.64 | 47.51 | 37,502 | -0.33(-0.69%) |
Jul 17, 2019 | 49.08 | 49.65 | 47.84 | 47.84 | 13,323 | -1.54(-3.13%) |
Jul 16, 2019 | 48.04 | 49.68 | 48.04 | 49.39 | 31,489 | +1.03(+2.14%) |
Jul 15, 2019 | 49.58 | 49.86 | 47.98 | 48.36 | 49,554 | -0.83(-1.70%) |
Jul 12, 2019 | 47.24 | 49.73 | 47.13 | 49.19 | 84,614 | +2.16(+4.60%) |
Jul 11, 2019 | 47.58 | 47.58 | 45.60 | 47.03 | 62,433 | -0.13(-0.27%) |
Jul 10, 2019 | 46.81 | 47.35 | 46.02 | 47.15 | 52,275 | +1.16(+2.53%) |
Jul 09, 2019 | 46.55 | 46.76 | 45.54 | 45.99 | 14,358 | -0.95(-2.03%) |
Jul 08, 2019 | 46.16 | 47.14 | 46.16 | 46.95 | 10,647 | +0.59(+1.26%) |
Jul 05, 2019 | 47.40 | 47.40 | 44.92 | 46.36 | 25,988 | -1.89(-3.91%) |
Jul 03, 2019 | 47.14 | 48.39 | 47.03 | 48.25 | 34,651 | +1.24(+2.64%) |
Jul 02, 2019 | 46.27 | 47.01 | 45.60 | 47.01 | 16,918 | +0.75(+1.63%) |
Jul 01, 2019 | 47.05 | 47.76 | 45.30 | 46.25 | 33,053 | +0.70(+1.55%) |
Jun 28, 2019 | 44.32 | 46.46 | 44.32 | 45.55 | 43,616 | +1.16(+2.62%) |
Jun 27, 2019 | 43.42 | 44.40 | 42.46 | 44.39 | 33,430 | +2.64(+6.33%) |
Jun 26, 2019 | 42.32 | 42.49 | 40.75 | 41.74 | 33,152 | -0.45(-1.06%) |
Jun 25, 2019 | 46.67 | 46.78 | 41.51 | 42.19 | 99,107 | -3.23(-7.12%) |
Jun 24, 2019 | 45.62 | 46.70 | 44.87 | 45.43 | 34,147 | -0.19(-0.41%) |
Jun 21, 2019 | 48.79 | 48.79 | 45.52 | 45.61 | 66,040 | -3.03(-6.22%) |
Jun 20, 2019 | 47.84 | 48.87 | 46.66 | 48.64 | 53,478 | +1.98(+4.25%) |
Jun 19, 2019 | 48.32 | 48.32 | 44.66 | 46.65 | 137,961 | -1.53(-3.17%) |
Jun 18, 2019 | 48.73 | 50.14 | 47.41 | 48.18 | 79,644 | -0.03(-0.06%) |
Jun 17, 2019 | 49.92 | 50.36 | 47.15 | 48.21 | 114,622 | -1.34(-2.70%) |
Jun 14, 2019 | 48.45 | 49.78 | 48.32 | 49.55 | 115,544 | +1.19(+2.46%) |
Jun 13, 2019 | 47.20 | 48.60 | 47.20 | 48.36 | 31,380 | +1.80(+3.85%) |
Jun 12, 2019 | 47.31 | 47.60 | 46.39 | 46.57 | 25,081 | +0.12(+0.26%) |
Jun 11, 2019 | 48.83 | 48.83 | 45.31 | 46.45 | 47,120 | -1.46(-3.04%) |
Jun 10, 2019 | 48.76 | 49.59 | 47.30 | 47.91 | 66,920 | -0.07(-0.14%) |
Jun 07, 2019 | 46.63 | 48.53 | 46.63 | 47.97 | 38,414 | +1.71(+3.69%) |
Jun 06, 2019 | 45.62 | 47.42 | 45.31 | 46.27 | 26,441 | +0.29(+0.64%) |
Jun 05, 2019 | 45.66 | 46.13 | 44.13 | 45.98 | 31,354 | +1.01(+2.24%) |
Jun 04, 2019 | 43.05 | 45.09 | 42.78 | 44.97 | 26,824 | +3.11(+7.44%) |