Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 46.37 | 46.54 | 46.15 | 46.54 | 14,000 | +0.53(+1.16%) |
Aug 29, 2019 | 46.00 | 46.40 | 45.81 | 46.01 | 17,124 | -0.02(-0.03%) |
Aug 28, 2019 | 45.64 | 46.25 | 45.59 | 46.02 | 16,610 | -1.46(-3.07%) |
Aug 27, 2019 | 47.55 | 47.75 | 47.25 | 47.48 | 26,237 | +0.83(+1.78%) |
Aug 26, 2019 | 46.76 | 47.10 | 46.65 | 46.65 | 12,287 | -0.09(-0.18%) |
Aug 23, 2019 | 47.39 | 47.50 | 46.55 | 46.73 | 9,700 | +0.13(+0.29%) |
Aug 22, 2019 | 45.95 | 47.10 | 45.95 | 46.60 | 14,814 | +1.47(+3.25%) |
Aug 21, 2019 | 45.51 | 45.56 | 45.00 | 45.13 | 32,450 | +0.35(+0.79%) |
Aug 20, 2019 | 45.11 | 45.50 | 44.78 | 44.78 | 41,003 | -0.42(-0.93%) |
Aug 19, 2019 | 45.34 | 45.55 | 45.20 | 45.20 | 11,131 | +0.30(+0.66%) |
Aug 16, 2019 | 44.79 | 45.20 | 44.61 | 44.91 | 22,000 | +0.58(+1.30%) |
Aug 15, 2019 | 44.50 | 44.92 | 44.33 | 44.33 | 33,251 | -0.58(-1.28%) |
Aug 14, 2019 | 44.95 | 45.39 | 44.65 | 44.91 | 20,582 | -1.66(-3.58%) |
Aug 13, 2019 | 45.90 | 46.89 | 45.90 | 46.57 | 16,849 | +0.32(+0.69%) |
Aug 12, 2019 | 46.47 | 46.88 | 46.25 | 46.25 | 8,746 | -0.25(-0.54%) |
Aug 09, 2019 | 46.25 | 46.63 | 45.85 | 46.50 | 13,400 | -0.05(-0.11%) |
Aug 08, 2019 | 46.45 | 47.37 | 46.45 | 46.55 | 13,238 | -0.43(-0.90%) |
Aug 07, 2019 | 46.24 | 47.15 | 46.24 | 46.98 | 18,613 | +0.70(+1.50%) |
Aug 06, 2019 | 46.60 | 46.97 | 46.15 | 46.28 | 30,424 | +0.06(+0.13%) |
Aug 05, 2019 | 46.63 | 46.63 | 45.93 | 46.22 | 14,125 | -1.41(-2.96%) |
Aug 02, 2019 | 47.93 | 47.93 | 47.50 | 47.63 | 136,500 | -0.71(-1.47%) |
Aug 01, 2019 | 48.64 | 48.89 | 48.04 | 48.34 | 30,213 | -0.15(-0.31%) |
Jul 31, 2019 | 49.25 | 49.58 | 48.49 | 48.49 | 6,549 | -0.96(-1.95%) |
Jul 30, 2019 | 50.08 | 50.08 | 49.36 | 49.45 | 81,844 | -1.77(-3.46%) |
Jul 29, 2019 | 51.48 | 51.51 | 51.05 | 51.23 | 7,890 | -0.65(-1.25%) |
Jul 26, 2019 | 51.99 | 51.99 | 51.53 | 51.88 | 187,300 | +0.53(+1.02%) |
Jul 25, 2019 | 51.60 | 51.60 | 51.29 | 51.35 | 10,379 | -0.52(-0.99%) |
Jul 24, 2019 | 51.86 | 52.05 | 51.54 | 51.87 | 7,414 | +1.55(+3.08%) |
Jul 23, 2019 | 50.55 | 50.77 | 50.21 | 50.32 | 72,526 | -0.58(-1.14%) |
Jul 22, 2019 | 50.27 | 51.25 | 50.20 | 50.90 | 39,246 | +1.46(+2.95%) |
Jul 19, 2019 | 49.87 | 50.09 | 49.44 | 49.44 | 5,200 | -0.59(-1.17%) |
Jul 18, 2019 | 49.75 | 50.20 | 49.63 | 50.02 | 10,239 | +0.80(+1.64%) |
Jul 17, 2019 | 48.93 | 49.26 | 48.29 | 49.22 | 14,458 | +0.66(+1.36%) |
Jul 16, 2019 | 48.42 | 48.84 | 47.65 | 48.56 | 12,762 | -0.62(-1.26%) |
Jul 15, 2019 | 48.81 | 50.34 | 48.50 | 49.18 | 23,886 | -1.52(-3.00%) |
Jul 12, 2019 | 50.31 | 50.78 | 49.78 | 50.70 | 8,900 | +2.66(+5.54%) |
Jul 11, 2019 | 48.19 | 48.50 | 48.00 | 48.04 | 14,639 | +0.32(+0.68%) |
Jul 10, 2019 | 48.02 | 48.02 | 47.24 | 47.72 | 13,379 | +1.03(+2.20%) |
Jul 09, 2019 | 47.45 | 47.45 | 46.68 | 46.69 | 9,262 | -0.49(-1.04%) |
Jul 08, 2019 | 47.14 | 47.46 | 47.14 | 47.18 | 3,477 | -1.03(-2.14%) |
Jul 05, 2019 | 48.93 | 48.93 | 48.21 | 48.21 | 7,400 | -2.08(-4.14%) |
Jul 03, 2019 | 49.99 | 50.29 | 49.85 | 50.29 | 1,400 | +0.03(+0.06%) |
Jul 02, 2019 | 50.14 | 50.26 | 49.44 | 50.26 | 7,227 | -0.03(-0.06%) |
Jul 01, 2019 | 51.13 | 51.16 | 50.29 | 50.29 | 11,115 | -1.05(-2.05%) |
Jun 28, 2019 | 50.96 | 51.34 | 50.62 | 51.34 | 11,600 | +2.13(+4.33%) |
Jun 27, 2019 | 49.22 | 49.80 | 48.92 | 49.21 | 7,551 | -0.24(-0.49%) |
Jun 26, 2019 | 49.69 | 49.69 | 49.19 | 49.45 | 5,874 | +0.23(+0.47%) |
Jun 25, 2019 | 49.64 | 49.88 | 49.22 | 49.22 | 12,808 | -0.42(-0.85%) |
Jun 24, 2019 | 49.87 | 49.97 | 49.62 | 49.64 | 14,231 | -0.27(-0.54%) |
Jun 21, 2019 | 50.22 | 50.32 | 49.91 | 49.91 | 7,700 | +0.50(+1.01%) |
Jun 20, 2019 | 50.05 | 50.05 | 49.21 | 49.41 | 8,315 | -0.18(-0.35%) |
Jun 19, 2019 | 49.63 | 49.71 | 49.00 | 49.59 | 9,005 | +0.36(+0.72%) |
Jun 18, 2019 | 48.67 | 49.53 | 48.58 | 49.23 | 15,401 | +0.00(+0.00%) |
Jun 17, 2019 | 48.78 | 49.40 | 48.49 | 49.23 | 9,869 | -0.35(-0.71%) |
Jun 14, 2019 | 49.77 | 49.93 | 49.10 | 49.58 | 16,100 | -0.29(-0.57%) |
Jun 13, 2019 | 50.20 | 50.42 | 49.49 | 49.87 | 7,466 | -3.20(-6.03%) |
Jun 12, 2019 | 51.93 | 53.44 | 51.93 | 53.06 | 14,028 | +0.22(+0.43%) |
Jun 11, 2019 | 52.76 | 54.93 | 52.76 | 52.84 | 28,247 | +0.19(+0.36%) |
Jun 10, 2019 | 52.30 | 52.65 | 51.80 | 52.65 | 6,770 | +0.27(+0.53%) |
Jun 07, 2019 | 52.45 | 52.75 | 52.00 | 52.38 | 6,300 | +0.09(+0.16%) |
Jun 06, 2019 | 51.96 | 52.39 | 51.45 | 52.29 | 6,291 | +0.20(+0.38%) |
Jun 05, 2019 | 52.34 | 52.51 | 52.02 | 52.09 | 11,611 | +0.94(+1.84%) |
Jun 04, 2019 | 51.59 | 51.81 | 51.05 | 51.15 | 11,107 | +1.39(+2.79%) |