Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 51.78 | 52.11 | 51.39 | 51.85 | 437,547 | +0.17(+0.34%) |
Aug 29, 2019 | 51.52 | 51.88 | 51.44 | 51.68 | 127,695 | +0.41(+0.81%) |
Aug 28, 2019 | 50.93 | 51.36 | 50.93 | 51.27 | 142,730 | +0.32(+0.63%) |
Aug 27, 2019 | 51.09 | 51.55 | 50.91 | 50.95 | 192,971 | +0.10(+0.20%) |
Aug 26, 2019 | 50.52 | 50.91 | 50.08 | 50.84 | 336,208 | +0.56(+1.11%) |
Aug 23, 2019 | 51.20 | 51.72 | 50.16 | 50.28 | 311,290 | -0.88(-1.72%) |
Aug 22, 2019 | 51.22 | 51.42 | 50.83 | 51.17 | 136,810 | -0.01(-0.02%) |
Aug 21, 2019 | 51.16 | 51.38 | 50.78 | 51.17 | 193,339 | +0.14(+0.27%) |
Aug 20, 2019 | 51.12 | 51.38 | 50.79 | 51.04 | 182,482 | -0.07(-0.14%) |
Aug 19, 2019 | 51.62 | 51.91 | 51.08 | 51.11 | 234,709 | -0.19(-0.38%) |
Aug 16, 2019 | 50.67 | 51.42 | 50.57 | 51.30 | 298,664 | +0.70(+1.38%) |
Aug 15, 2019 | 49.34 | 50.75 | 49.34 | 50.61 | 213,246 | +1.31(+2.67%) |
Aug 14, 2019 | 49.40 | 50.00 | 49.05 | 49.29 | 221,448 | -0.17(-0.33%) |
Aug 13, 2019 | 49.50 | 50.15 | 49.25 | 49.46 | 241,120 | -0.24(-0.48%) |
Aug 12, 2019 | 49.59 | 50.08 | 49.59 | 49.70 | 89,071 | -0.09(-0.18%) |
Aug 09, 2019 | 49.21 | 50.10 | 49.14 | 49.79 | 197,222 | +0.53(+1.08%) |
Aug 08, 2019 | 47.95 | 49.53 | 47.77 | 49.26 | 326,258 | +1.29(+2.69%) |
Aug 07, 2019 | 47.72 | 48.36 | 47.46 | 47.97 | 447,174 | +0.12(+0.25%) |
Aug 06, 2019 | 47.53 | 47.96 | 46.94 | 47.85 | 242,508 | +0.45(+0.95%) |
Aug 05, 2019 | 48.91 | 49.00 | 47.06 | 47.40 | 346,337 | -1.65(-3.36%) |
Aug 02, 2019 | 48.63 | 49.49 | 48.55 | 49.05 | 296,378 | +0.24(+0.49%) |
Aug 01, 2019 | 48.39 | 49.23 | 48.09 | 48.81 | 441,859 | -0.06(-0.13%) |
Jul 31, 2019 | 48.64 | 49.64 | 48.64 | 48.87 | 678,706 | +0.19(+0.39%) |
Jul 30, 2019 | 48.41 | 49.06 | 48.41 | 48.68 | 293,954 | +0.14(+0.28%) |
Jul 29, 2019 | 48.57 | 48.66 | 48.27 | 48.54 | 267,623 | +0.01(+0.02%) |
Jul 26, 2019 | 48.22 | 48.86 | 48.10 | 48.53 | 243,722 | +0.33(+0.68%) |
Jul 25, 2019 | 48.72 | 49.05 | 48.09 | 48.20 | 265,531 | -0.65(-1.33%) |
Jul 24, 2019 | 48.61 | 48.91 | 48.12 | 48.85 | 247,198 | +0.31(+0.64%) |
Jul 23, 2019 | 48.33 | 48.63 | 47.91 | 48.54 | 273,941 | +0.21(+0.44%) |
Jul 22, 2019 | 48.29 | 48.36 | 47.83 | 48.33 | 310,182 | +0.18(+0.38%) |
Jul 19, 2019 | 48.81 | 49.20 | 48.06 | 48.15 | 383,117 | -0.83(-1.70%) |
Jul 18, 2019 | 47.74 | 48.98 | 47.38 | 48.98 | 343,856 | +1.24(+2.59%) |
Jul 17, 2019 | 47.57 | 48.02 | 47.22 | 47.75 | 342,584 | +0.67(+1.42%) |
Jul 16, 2019 | 46.60 | 47.08 | 46.50 | 47.08 | 180,473 | +0.62(+1.34%) |
Jul 15, 2019 | 46.69 | 46.77 | 46.23 | 46.46 | 202,761 | -0.17(-0.37%) |
Jul 12, 2019 | 46.78 | 47.08 | 46.29 | 46.63 | 193,907 | +0.00(+0.00%) |
Jul 11, 2019 | 47.27 | 47.49 | 46.46 | 46.63 | 244,237 | -0.59(-1.26%) |
Jul 10, 2019 | 47.32 | 47.35 | 46.88 | 47.22 | 146,838 | +0.19(+0.41%) |
Jul 09, 2019 | 47.02 | 47.05 | 46.63 | 47.03 | 196,733 | -0.08(-0.17%) |
Jul 08, 2019 | 46.68 | 47.13 | 46.64 | 47.11 | 189,570 | +0.09(+0.19%) |
Jul 05, 2019 | 46.76 | 47.04 | 45.92 | 47.02 | 131,966 | +0.00(+0.00%) |
Jul 03, 2019 | 46.81 | 47.47 | 46.71 | 47.02 | 114,378 | +0.29(+0.63%) |
Jul 02, 2019 | 45.77 | 46.90 | 45.77 | 46.73 | 175,550 | +0.97(+2.12%) |
Jul 01, 2019 | 46.33 | 46.46 | 45.33 | 45.76 | 481,804 | -0.59(-1.26%) |
Jun 28, 2019 | 45.37 | 46.46 | 45.37 | 46.35 | 1,888,276 | +0.95(+2.10%) |
Jun 27, 2019 | 45.30 | 45.53 | 45.06 | 45.39 | 215,506 | +0.10(+0.22%) |
Jun 26, 2019 | 45.96 | 46.27 | 45.15 | 45.29 | 225,530 | -0.65(-1.41%) |
Jun 25, 2019 | 45.86 | 46.12 | 45.72 | 45.94 | 247,193 | +0.10(+0.22%) |
Jun 24, 2019 | 46.14 | 46.32 | 45.71 | 45.84 | 243,494 | -0.23(-0.50%) |
Jun 21, 2019 | 45.85 | 46.53 | 45.76 | 46.07 | 371,537 | +0.01(+0.02%) |
Jun 20, 2019 | 46.04 | 46.30 | 45.51 | 46.06 | 148,615 | +0.08(+0.18%) |
Jun 19, 2019 | 45.51 | 46.08 | 45.28 | 45.98 | 266,575 | +0.39(+0.86%) |
Jun 18, 2019 | 46.13 | 46.25 | 45.20 | 45.59 | 360,638 | -0.25(-0.54%) |
Jun 17, 2019 | 46.71 | 46.92 | 45.61 | 45.83 | 161,584 | -0.82(-1.77%) |
Jun 14, 2019 | 45.91 | 46.89 | 45.91 | 46.66 | 184,403 | +0.63(+1.37%) |
Jun 13, 2019 | 46.62 | 46.95 | 45.83 | 46.03 | 200,198 | -0.46(-0.98%) |
Jun 12, 2019 | 45.62 | 46.58 | 45.40 | 46.48 | 173,075 | +0.92(+2.03%) |
Jun 11, 2019 | 45.59 | 45.74 | 45.06 | 45.56 | 269,734 | +0.03(+0.06%) |
Jun 10, 2019 | 45.71 | 46.20 | 45.06 | 45.53 | 216,481 | -0.42(-0.92%) |
Jun 07, 2019 | 46.62 | 46.99 | 45.95 | 45.95 | 184,294 | -0.31(-0.67%) |
Jun 06, 2019 | 46.20 | 46.57 | 46.04 | 46.26 | 139,007 | +0.19(+0.42%) |
Jun 05, 2019 | 45.38 | 46.24 | 45.30 | 46.07 | 218,800 | +0.61(+1.35%) |
Jun 04, 2019 | 45.74 | 45.93 | 44.75 | 45.46 | 163,278 | -0.12(-0.26%) |