Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 46.93 | 47.02 | 46.70 | 46.96 | 260,685 | +0.17(+0.37%) |
Aug 29, 2019 | 46.63 | 46.87 | 46.57 | 46.78 | 311,446 | +0.49(+1.06%) |
Aug 28, 2019 | 46.04 | 46.41 | 46.03 | 46.30 | 405,626 | +0.20(+0.43%) |
Aug 27, 2019 | 46.67 | 46.70 | 46.09 | 46.10 | 382,979 | -0.36(-0.78%) |
Aug 26, 2019 | 46.34 | 46.46 | 46.08 | 46.46 | 371,458 | +0.38(+0.82%) |
Aug 23, 2019 | 46.82 | 47.08 | 45.93 | 46.08 | 465,012 | -0.85(-1.81%) |
Aug 22, 2019 | 46.81 | 46.98 | 46.54 | 46.93 | 728,908 | +0.18(+0.39%) |
Aug 21, 2019 | 46.82 | 46.83 | 46.66 | 46.75 | 406,398 | +0.15(+0.33%) |
Aug 20, 2019 | 47.00 | 47.00 | 46.57 | 46.59 | 898,734 | -0.40(-0.85%) |
Aug 19, 2019 | 47.05 | 47.12 | 46.87 | 46.99 | 216,161 | +0.25(+0.54%) |
Aug 16, 2019 | 46.21 | 46.82 | 46.21 | 46.74 | 415,505 | +0.73(+1.59%) |
Aug 15, 2019 | 45.96 | 46.16 | 45.81 | 46.01 | 293,599 | +0.24(+0.53%) |
Aug 14, 2019 | 46.23 | 46.33 | 45.74 | 45.76 | 306,532 | -0.88(-1.88%) |
Aug 13, 2019 | 46.32 | 46.80 | 46.21 | 46.64 | 181,431 | +0.29(+0.62%) |
Aug 12, 2019 | 46.63 | 46.75 | 46.21 | 46.35 | 211,738 | -0.38(-0.81%) |
Aug 09, 2019 | 46.92 | 47.04 | 46.50 | 46.73 | 530,101 | -0.33(-0.69%) |
Aug 08, 2019 | 46.35 | 47.06 | 46.17 | 47.06 | 222,838 | +0.93(+2.02%) |
Aug 07, 2019 | 45.60 | 46.31 | 45.24 | 46.12 | 303,391 | +0.33(+0.71%) |
Aug 06, 2019 | 45.43 | 45.88 | 45.25 | 45.80 | 437,554 | +0.49(+1.08%) |
Aug 05, 2019 | 45.99 | 46.01 | 44.89 | 45.31 | 563,361 | -1.08(-2.32%) |
Aug 02, 2019 | 46.53 | 46.57 | 46.29 | 46.39 | 188,414 | -0.25(-0.54%) |
Aug 01, 2019 | 46.97 | 47.23 | 46.55 | 46.64 | 223,682 | -0.27(-0.58%) |
Jul 31, 2019 | 47.27 | 47.43 | 46.74 | 46.91 | 344,642 | -0.38(-0.80%) |
Jul 30, 2019 | 47.04 | 47.33 | 46.97 | 47.29 | 268,862 | +0.11(+0.23%) |
Jul 29, 2019 | 47.32 | 47.39 | 47.07 | 47.18 | 238,676 | -0.05(-0.11%) |
Jul 26, 2019 | 46.83 | 47.29 | 46.83 | 47.24 | 276,930 | +0.44(+0.95%) |
Jul 25, 2019 | 47.01 | 47.06 | 46.69 | 46.79 | 205,038 | -0.21(-0.44%) |
Jul 24, 2019 | 46.73 | 47.06 | 46.62 | 47.00 | 235,186 | +0.32(+0.68%) |
Jul 23, 2019 | 46.54 | 46.73 | 46.39 | 46.68 | 285,854 | +0.27(+0.58%) |
Jul 22, 2019 | 46.61 | 46.61 | 46.35 | 46.41 | 222,120 | -0.08(-0.18%) |
Jul 19, 2019 | 47.04 | 47.11 | 46.49 | 46.49 | 208,194 | -0.49(-1.04%) |
Jul 18, 2019 | 46.79 | 47.06 | 46.62 | 46.98 | 353,912 | +0.18(+0.39%) |
Jul 17, 2019 | 46.97 | 47.04 | 46.69 | 46.80 | 190,476 | -0.13(-0.27%) |
Jul 16, 2019 | 46.97 | 47.05 | 46.80 | 46.93 | 277,665 | -0.04(-0.08%) |
Jul 15, 2019 | 47.31 | 47.33 | 46.92 | 46.97 | 224,153 | -0.23(-0.48%) |
Jul 12, 2019 | 47.08 | 47.28 | 46.99 | 47.19 | 351,853 | +0.13(+0.27%) |
Jul 11, 2019 | 47.22 | 47.23 | 46.82 | 47.06 | 258,534 | -0.13(-0.27%) |
Jul 10, 2019 | 47.38 | 47.38 | 47.12 | 47.19 | 323,599 | -0.04(-0.08%) |
Jul 09, 2019 | 47.04 | 47.23 | 46.92 | 47.23 | 269,118 | +0.09(+0.19%) |
Jul 08, 2019 | 47.18 | 47.23 | 47.05 | 47.14 | 227,747 | -0.15(-0.33%) |
Jul 05, 2019 | 47.12 | 47.32 | 46.74 | 47.29 | 363,125 | +0.03(+0.06%) |
Jul 03, 2019 | 46.93 | 47.29 | 46.92 | 47.26 | 159,461 | +0.44(+0.95%) |
Jul 02, 2019 | 46.50 | 46.85 | 46.50 | 46.82 | 255,208 | +0.36(+0.78%) |
Jul 01, 2019 | 46.68 | 46.68 | 46.18 | 46.46 | 495,659 | +0.06(+0.14%) |
Jun 28, 2019 | 46.07 | 46.47 | 46.07 | 46.40 | 264,221 | +0.47(+1.02%) |
Jun 27, 2019 | 45.64 | 45.96 | 45.64 | 45.92 | 202,822 | +0.39(+0.85%) |
Jun 26, 2019 | 46.32 | 46.32 | 45.54 | 45.54 | 315,813 | -0.72(-1.57%) |
Jun 25, 2019 | 46.46 | 46.57 | 46.24 | 46.26 | 309,309 | -0.14(-0.29%) |
Jun 24, 2019 | 46.80 | 46.85 | 46.39 | 46.40 | 210,785 | -0.25(-0.54%) |
Jun 21, 2019 | 46.90 | 46.90 | 46.51 | 46.65 | 308,266 | -0.34(-0.73%) |
Jun 20, 2019 | 47.09 | 47.09 | 46.70 | 46.99 | 344,130 | +0.20(+0.42%) |
Jun 19, 2019 | 46.54 | 46.86 | 46.49 | 46.79 | 196,084 | +0.28(+0.60%) |
Jun 18, 2019 | 46.62 | 46.81 | 46.41 | 46.51 | 330,769 | +0.11(+0.23%) |
Jun 17, 2019 | 46.51 | 46.59 | 46.36 | 46.41 | 219,562 | -0.06(-0.14%) |
Jun 14, 2019 | 46.52 | 46.59 | 46.39 | 46.47 | 270,927 | -0.01(-0.02%) |
Jun 13, 2019 | 46.51 | 46.65 | 46.33 | 46.48 | 487,843 | +0.13(+0.29%) |
Jun 12, 2019 | 46.13 | 46.39 | 46.13 | 46.34 | 2,862,411 | +0.24(+0.53%) |
Jun 11, 2019 | 46.33 | 46.46 | 45.93 | 46.10 | 279,089 | +0.03(+0.06%) |
Jun 10, 2019 | 46.26 | 46.42 | 46.02 | 46.07 | 455,008 | -0.07(-0.16%) |
Jun 07, 2019 | 46.26 | 46.46 | 46.14 | 46.15 | 319,934 | +0.04(+0.08%) |
Jun 06, 2019 | 45.95 | 46.15 | 45.78 | 46.11 | 312,335 | +0.19(+0.41%) |
Jun 05, 2019 | 45.62 | 45.92 | 45.42 | 45.92 | 437,361 | +0.48(+1.05%) |
Jun 04, 2019 | 45.25 | 45.47 | 44.91 | 45.44 | 243,550 | +0.48(+1.06%) |