Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 49.14 | 49.16 | 48.89 | 49.05 | 52,608 | +0.08(+0.17%) |
Aug 29, 2019 | 48.86 | 48.98 | 48.73 | 48.96 | 44,279 | +0.42(+0.86%) |
Aug 28, 2019 | 48.24 | 48.55 | 48.18 | 48.55 | 31,219 | +0.22(+0.45%) |
Aug 27, 2019 | 48.72 | 48.72 | 48.29 | 48.33 | 48,433 | -0.06(-0.13%) |
Aug 26, 2019 | 48.38 | 48.46 | 48.22 | 48.39 | 29,489 | +0.34(+0.70%) |
Aug 23, 2019 | 48.65 | 48.88 | 47.97 | 48.06 | 32,247 | -0.74(-1.51%) |
Aug 22, 2019 | 48.91 | 48.97 | 48.65 | 48.79 | 129,994 | -0.15(-0.30%) |
Aug 21, 2019 | 48.93 | 48.98 | 48.86 | 48.94 | 34,681 | +0.30(+0.62%) |
Aug 20, 2019 | 48.76 | 48.78 | 48.61 | 48.64 | 23,507 | -0.17(-0.35%) |
Aug 19, 2019 | 48.81 | 48.86 | 48.75 | 48.81 | 49,851 | +0.32(+0.66%) |
Aug 16, 2019 | 48.18 | 48.53 | 48.18 | 48.49 | 246,422 | +0.50(+1.04%) |
Aug 15, 2019 | 47.95 | 48.04 | 47.76 | 47.99 | 52,800 | +0.19(+0.40%) |
Aug 14, 2019 | 48.71 | 48.71 | 47.80 | 47.80 | 56,302 | -1.07(-2.19%) |
Aug 13, 2019 | 48.38 | 49.01 | 48.38 | 48.87 | 35,522 | +0.45(+0.92%) |
Aug 12, 2019 | 48.61 | 48.62 | 48.34 | 48.43 | 29,864 | -0.40(-0.82%) |
Aug 09, 2019 | 49.01 | 49.01 | 48.65 | 48.83 | 37,750 | -0.29(-0.59%) |
Aug 08, 2019 | 48.69 | 49.12 | 48.67 | 49.12 | 30,731 | +0.54(+1.10%) |
Aug 07, 2019 | 48.12 | 48.61 | 47.88 | 48.58 | 41,063 | +0.24(+0.49%) |
Aug 06, 2019 | 48.29 | 49.30 | 48.07 | 48.35 | 105,794 | +0.36(+0.76%) |
Aug 05, 2019 | 48.53 | 48.61 | 47.76 | 47.98 | 110,956 | -1.07(-2.19%) |
Aug 02, 2019 | 49.14 | 49.26 | 48.85 | 49.06 | 48,866 | -0.29(-0.59%) |
Aug 01, 2019 | 49.61 | 50.02 | 49.21 | 49.35 | 69,833 | -0.20(-0.40%) |
Jul 31, 2019 | 49.89 | 50.04 | 49.34 | 49.55 | 44,701 | -0.35(-0.71%) |
Jul 30, 2019 | 49.88 | 49.97 | 49.84 | 49.90 | 27,655 | -0.24(-0.47%) |
Jul 29, 2019 | 50.21 | 50.25 | 50.10 | 50.14 | 41,275 | -0.11(-0.22%) |
Jul 26, 2019 | 50.08 | 50.25 | 49.99 | 50.25 | 30,706 | +0.27(+0.55%) |
Jul 25, 2019 | 50.21 | 50.21 | 49.93 | 49.97 | 26,144 | -0.32(-0.63%) |
Jul 24, 2019 | 50.05 | 50.29 | 50.04 | 50.29 | 30,967 | +0.14(+0.27%) |
Jul 23, 2019 | 50.02 | 50.16 | 50.00 | 50.15 | 67,257 | +0.28(+0.56%) |
Jul 22, 2019 | 49.89 | 49.96 | 49.84 | 49.87 | 70,546 | +0.05(+0.09%) |
Jul 19, 2019 | 50.07 | 50.11 | 49.83 | 49.83 | 43,253 | -0.21(-0.42%) |
Jul 18, 2019 | 49.80 | 50.04 | 49.68 | 50.04 | 43,623 | +0.19(+0.38%) |
Jul 17, 2019 | 50.03 | 50.05 | 49.84 | 49.85 | 33,468 | -0.20(-0.40%) |
Jul 16, 2019 | 50.10 | 50.16 | 49.97 | 50.05 | 57,967 | -0.12(-0.24%) |
Jul 15, 2019 | 50.19 | 50.20 | 50.07 | 50.16 | 35,108 | +0.04(+0.07%) |
Jul 12, 2019 | 50.00 | 50.13 | 49.94 | 50.13 | 51,287 | +0.12(+0.24%) |
Jul 11, 2019 | 50.05 | 50.05 | 49.88 | 50.01 | 52,110 | +0.01(+0.02%) |
Jul 10, 2019 | 50.04 | 50.11 | 49.89 | 50.00 | 74,164 | +0.17(+0.35%) |
Jul 09, 2019 | 49.66 | 49.83 | 49.63 | 49.83 | 72,910 | -0.06(-0.13%) |
Jul 08, 2019 | 49.91 | 49.95 | 49.79 | 49.89 | 45,656 | -0.16(-0.33%) |
Jul 05, 2019 | 49.97 | 50.12 | 49.79 | 50.05 | 49,526 | -0.24(-0.47%) |
Jul 03, 2019 | 50.11 | 50.29 | 50.07 | 50.29 | 31,586 | +0.36(+0.73%) |
Jul 02, 2019 | 49.92 | 49.94 | 49.84 | 49.93 | 116,426 | +0.04(+0.09%) |
Jul 01, 2019 | 49.95 | 50.15 | 49.75 | 49.88 | 153,376 | +0.27(+0.54%) |
Jun 28, 2019 | 49.46 | 49.61 | 49.46 | 49.61 | 40,905 | +0.21(+0.42%) |
Jun 27, 2019 | 49.35 | 49.42 | 49.29 | 49.41 | 26,397 | +0.17(+0.35%) |
Jun 26, 2019 | 49.28 | 49.41 | 49.19 | 49.24 | 30,307 | +0.07(+0.15%) |
Jun 25, 2019 | 49.49 | 49.49 | 49.16 | 49.16 | 50,449 | -0.37(-0.74%) |
Jun 24, 2019 | 49.53 | 49.61 | 49.51 | 49.53 | 59,511 | +0.04(+0.09%) |
Jun 21, 2019 | 49.57 | 49.64 | 49.48 | 49.49 | 51,465 | -0.21(-0.42%) |
Jun 20, 2019 | 49.69 | 49.71 | 49.43 | 49.70 | 48,098 | +0.41(+0.84%) |
Jun 19, 2019 | 49.06 | 49.30 | 49.03 | 49.28 | 254,759 | +0.22(+0.44%) |
Jun 18, 2019 | 48.67 | 49.11 | 48.67 | 49.07 | 54,974 | +0.51(+1.06%) |
Jun 17, 2019 | 48.56 | 48.62 | 48.47 | 48.55 | 37,701 | -0.01(-0.02%) |
Jun 14, 2019 | 48.66 | 48.66 | 48.46 | 48.56 | 30,457 | -0.11(-0.22%) |
Jun 13, 2019 | 48.69 | 48.76 | 48.58 | 48.67 | 27,514 | +0.16(+0.33%) |
Jun 12, 2019 | 48.68 | 48.70 | 48.50 | 48.51 | 74,382 | -0.25(-0.52%) |
Jun 11, 2019 | 48.89 | 48.94 | 48.62 | 48.76 | 98,447 | +0.09(+0.18%) |
Jun 10, 2019 | 48.60 | 48.80 | 48.60 | 48.67 | 58,666 | +0.16(+0.33%) |
Jun 07, 2019 | 48.29 | 48.65 | 48.29 | 48.51 | 42,351 | +0.41(+0.86%) |
Jun 06, 2019 | 47.93 | 48.14 | 47.87 | 48.09 | 33,319 | +0.23(+0.49%) |
Jun 05, 2019 | 47.95 | 47.95 | 47.75 | 47.86 | 25,503 | +0.06(+0.13%) |
Jun 04, 2019 | 47.42 | 47.80 | 47.33 | 47.80 | 44,527 | +0.67(+1.43%) |