Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 48.56 | 48.58 | 48.53 | 48.58 | 423,867 | +0.01(+0.02%) |
Aug 29, 2019 | 48.57 | 48.58 | 48.53 | 48.57 | 427,151 | +0.01(+0.02%) |
Aug 28, 2019 | 48.55 | 48.59 | 48.54 | 48.56 | 550,372 | +0.04(+0.07%) |
Aug 27, 2019 | 48.53 | 48.53 | 48.49 | 48.53 | 377,260 | +0.04(+0.09%) |
Aug 26, 2019 | 48.53 | 48.53 | 48.44 | 48.48 | 503,590 | -0.07(-0.15%) |
Aug 23, 2019 | 48.47 | 48.63 | 48.42 | 48.55 | 727,506 | +0.10(+0.20%) |
Aug 22, 2019 | 48.47 | 48.48 | 48.43 | 48.45 | 322,540 | -0.03(-0.06%) |
Aug 21, 2019 | 48.48 | 48.51 | 48.45 | 48.48 | 456,231 | -0.04(-0.09%) |
Aug 20, 2019 | 48.55 | 48.57 | 48.52 | 48.53 | 503,652 | +0.04(+0.07%) |
Aug 19, 2019 | 48.47 | 48.52 | 48.43 | 48.49 | 485,973 | -0.07(-0.15%) |
Aug 16, 2019 | 48.56 | 48.57 | 48.53 | 48.56 | 655,078 | -0.05(-0.11%) |
Aug 15, 2019 | 48.50 | 48.61 | 48.50 | 48.61 | 524,759 | +0.12(+0.24%) |
Aug 14, 2019 | 48.53 | 48.57 | 48.50 | 48.50 | 764,464 | +0.13(+0.28%) |
Aug 13, 2019 | 48.40 | 48.40 | 48.31 | 48.36 | 686,321 | -0.06(-0.13%) |
Aug 12, 2019 | 48.38 | 48.44 | 48.35 | 48.43 | 515,365 | +0.13(+0.28%) |
Aug 09, 2019 | 48.29 | 48.32 | 48.25 | 48.29 | 638,587 | -0.03(-0.06%) |
Aug 08, 2019 | 48.27 | 48.32 | 48.24 | 48.32 | 864,660 | +0.09(+0.19%) |
Aug 07, 2019 | 48.30 | 48.32 | 48.23 | 48.23 | 1,342,734 | +0.04(+0.09%) |
Aug 06, 2019 | 48.13 | 48.18 | 48.11 | 48.18 | 490,028 | +0.05(+0.11%) |
Aug 05, 2019 | 48.10 | 48.15 | 48.08 | 48.13 | 853,962 | +0.13(+0.28%) |
Aug 02, 2019 | 48.00 | 48.00 | 47.97 | 48.00 | 421,082 | +0.06(+0.13%) |
Aug 01, 2019 | 47.85 | 47.99 | 47.85 | 47.93 | 801,875 | +0.09(+0.18%) |
Jul 31, 2019 | 47.80 | 47.86 | 47.78 | 47.85 | 626,210 | +0.05(+0.11%) |
Jul 30, 2019 | 47.78 | 47.81 | 47.76 | 47.79 | 475,438 | +0.04(+0.07%) |
Jul 29, 2019 | 47.78 | 47.78 | 47.75 | 47.76 | 443,993 | -0.01(-0.02%) |
Jul 26, 2019 | 47.76 | 47.78 | 47.74 | 47.77 | 708,849 | +0.02(+0.04%) |
Jul 25, 2019 | 47.74 | 47.76 | 47.72 | 47.75 | 1,050,977 | +0.02(+0.04%) |
Jul 24, 2019 | 47.73 | 47.75 | 47.70 | 47.73 | 428,230 | +0.05(+0.11%) |
Jul 23, 2019 | 47.65 | 47.71 | 47.65 | 47.68 | 401,691 | +0.01(+0.02%) |
Jul 22, 2019 | 47.68 | 47.69 | 47.67 | 47.67 | 372,627 | +0.00(+0.00%) |
Jul 19, 2019 | 47.69 | 47.70 | 47.67 | 47.67 | 742,790 | -0.03(-0.06%) |
Jul 18, 2019 | 47.64 | 47.69 | 47.63 | 47.69 | 616,104 | +0.06(+0.13%) |
Jul 17, 2019 | 47.61 | 47.67 | 47.61 | 47.63 | 990,180 | +0.04(+0.08%) |
Jul 16, 2019 | 47.57 | 47.61 | 47.56 | 47.60 | 500,720 | -0.01(-0.02%) |
Jul 15, 2019 | 47.59 | 47.61 | 47.57 | 47.61 | 422,095 | +0.01(+0.02%) |
Jul 12, 2019 | 47.56 | 47.60 | 47.53 | 47.60 | 361,961 | +0.11(+0.23%) |
Jul 11, 2019 | 47.59 | 47.60 | 47.48 | 47.49 | 580,395 | -0.09(-0.19%) |
Jul 10, 2019 | 47.60 | 47.62 | 47.57 | 47.58 | 682,503 | +0.02(+0.04%) |
Jul 09, 2019 | 47.53 | 47.58 | 47.51 | 47.56 | 781,982 | +0.07(+0.15%) |
Jul 08, 2019 | 47.48 | 47.52 | 47.47 | 47.49 | 490,306 | +0.04(+0.08%) |
Jul 05, 2019 | 47.46 | 47.49 | 47.44 | 47.45 | 470,594 | -0.07(-0.15%) |
Jul 03, 2019 | 47.52 | 47.53 | 47.49 | 47.52 | 286,040 | +0.03(+0.06%) |
Jul 02, 2019 | 47.46 | 47.52 | 47.43 | 47.50 | 942,690 | +0.08(+0.17%) |
Jul 01, 2019 | 47.44 | 47.45 | 47.40 | 47.42 | 803,400 | -0.02(-0.05%) |
Jun 28, 2019 | 47.44 | 47.45 | 47.42 | 47.44 | 403,497 | +0.01(+0.02%) |
Jun 27, 2019 | 47.44 | 47.46 | 47.41 | 47.43 | 339,387 | +0.05(+0.11%) |
Jun 26, 2019 | 47.42 | 47.42 | 47.37 | 47.38 | 382,651 | -0.02(-0.04%) |
Jun 25, 2019 | 47.41 | 47.44 | 47.39 | 47.40 | 443,680 | +0.00(+0.00%) |
Jun 24, 2019 | 47.41 | 47.44 | 47.38 | 47.40 | 904,916 | +0.04(+0.08%) |
Jun 21, 2019 | 47.37 | 47.37 | 47.33 | 47.36 | 544,895 | -0.04(-0.08%) |
Jun 20, 2019 | 47.37 | 47.40 | 47.36 | 47.40 | 352,130 | +0.08(+0.17%) |
Jun 19, 2019 | 47.31 | 47.35 | 47.28 | 47.32 | 487,294 | -0.01(-0.02%) |
Jun 18, 2019 | 47.39 | 47.39 | 47.32 | 47.32 | 575,672 | +0.03(+0.06%) |
Jun 17, 2019 | 47.26 | 47.33 | 47.26 | 47.30 | 954,359 | +0.01(+0.02%) |
Jun 14, 2019 | 47.28 | 47.30 | 47.24 | 47.29 | 402,267 | +0.00(+0.00%) |
Jun 13, 2019 | 47.29 | 47.31 | 47.27 | 47.29 | 406,434 | -0.01(-0.02%) |
Jun 12, 2019 | 47.27 | 47.31 | 47.27 | 47.30 | 430,247 | +0.01(+0.02%) |
Jun 11, 2019 | 47.28 | 47.30 | 47.27 | 47.29 | 438,087 | +0.01(+0.02%) |
Jun 10, 2019 | 47.33 | 47.33 | 47.27 | 47.28 | 522,857 | -0.07(-0.15%) |
Jun 07, 2019 | 47.36 | 47.37 | 47.32 | 47.35 | 470,616 | +0.08(+0.17%) |
Jun 06, 2019 | 47.30 | 47.32 | 47.26 | 47.27 | 404,992 | +0.00(+0.00%) |
Jun 05, 2019 | 47.29 | 47.31 | 47.26 | 47.27 | 486,743 | -0.03(-0.06%) |
Jun 04, 2019 | 47.31 | 47.32 | 47.28 | 47.30 | 892,773 | -0.03(-0.06%) |