Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 46.09 | 46.51 | 45.06 | 45.59 | 101,405 | -0.64(-1.38%) |
Aug 29, 2019 | 46.72 | 46.84 | 45.71 | 46.23 | 129,844 | +0.60(+1.31%) |
Aug 28, 2019 | 44.57 | 46.29 | 44.40 | 45.63 | 110,627 | +0.63(+1.40%) |
Aug 27, 2019 | 46.52 | 46.91 | 44.62 | 45.00 | 115,261 | -0.85(-1.85%) |
Aug 26, 2019 | 45.95 | 46.17 | 45.33 | 45.85 | 98,303 | +0.67(+1.48%) |
Aug 23, 2019 | 47.53 | 48.11 | 44.77 | 45.18 | 240,650 | -2.40(-5.04%) |
Aug 22, 2019 | 48.58 | 48.71 | 46.70 | 47.58 | 139,778 | -0.94(-1.94%) |
Aug 21, 2019 | 48.25 | 48.68 | 47.79 | 48.52 | 45,689 | +0.93(+1.95%) |
Aug 20, 2019 | 48.45 | 48.73 | 47.44 | 47.59 | 84,992 | -1.16(-2.38%) |
Aug 19, 2019 | 48.51 | 48.95 | 47.88 | 48.75 | 122,428 | +1.19(+2.50%) |
Aug 16, 2019 | 46.00 | 47.68 | 46.00 | 47.56 | 124,629 | +1.92(+4.20%) |
Aug 15, 2019 | 46.08 | 46.28 | 45.06 | 45.64 | 137,706 | -0.06(-0.13%) |
Aug 14, 2019 | 46.57 | 47.22 | 45.70 | 45.70 | 136,539 | -2.40(-4.98%) |
Aug 13, 2019 | 46.66 | 48.87 | 46.65 | 48.10 | 104,316 | +1.12(+2.38%) |
Aug 12, 2019 | 47.46 | 48.20 | 46.63 | 46.98 | 68,576 | -1.10(-2.29%) |
Aug 09, 2019 | 47.86 | 48.67 | 46.74 | 48.08 | 129,534 | -0.36(-0.74%) |
Aug 08, 2019 | 47.17 | 48.51 | 46.95 | 48.44 | 113,385 | +1.70(+3.63%) |
Aug 07, 2019 | 45.46 | 47.10 | 44.72 | 46.74 | 104,168 | +0.16(+0.34%) |
Aug 06, 2019 | 46.04 | 46.68 | 44.83 | 46.58 | 150,762 | +1.32(+2.91%) |
Aug 05, 2019 | 46.73 | 46.73 | 44.52 | 45.26 | 203,021 | -2.54(-5.31%) |
Aug 02, 2019 | 48.50 | 48.79 | 47.13 | 47.80 | 82,185 | -1.23(-2.51%) |
Aug 01, 2019 | 48.61 | 50.55 | 48.36 | 49.03 | 172,481 | +0.60(+1.24%) |
Jul 31, 2019 | 49.02 | 49.92 | 47.64 | 48.43 | 114,454 | -0.59(-1.20%) |
Jul 30, 2019 | 47.77 | 49.05 | 47.26 | 49.02 | 88,431 | +0.96(+2.00%) |
Jul 29, 2019 | 48.24 | 48.64 | 47.20 | 48.06 | 51,612 | +0.07(+0.15%) |
Jul 26, 2019 | 47.28 | 48.04 | 46.95 | 47.99 | 97,000 | +0.83(+1.76%) |
Jul 25, 2019 | 48.16 | 48.20 | 47.05 | 47.16 | 157,275 | -1.29(-2.66%) |
Jul 24, 2019 | 47.89 | 48.45 | 47.00 | 48.45 | 62,491 | +0.29(+0.60%) |
Jul 23, 2019 | 48.22 | 48.50 | 47.61 | 48.16 | 70,690 | +0.26(+0.54%) |
Jul 22, 2019 | 47.94 | 48.50 | 47.70 | 47.90 | 75,058 | +0.13(+0.27%) |
Jul 19, 2019 | 49.16 | 49.41 | 47.66 | 47.77 | 120,725 | -1.41(-2.86%) |
Jul 18, 2019 | 48.21 | 49.34 | 48.17 | 49.18 | 184,071 | +0.78(+1.61%) |
Jul 17, 2019 | 48.47 | 48.99 | 47.97 | 48.40 | 61,248 | +0.00(+0.00%) |
Jul 16, 2019 | 49.13 | 49.13 | 48.31 | 48.40 | 69,423 | -0.45(-0.92%) |
Jul 15, 2019 | 48.46 | 49.15 | 48.15 | 48.85 | 89,122 | +0.50(+1.03%) |
Jul 12, 2019 | 48.78 | 48.79 | 47.93 | 48.35 | 212,120 | -1.32(-2.65%) |
Jul 11, 2019 | 51.25 | 51.25 | 48.64 | 49.67 | 122,177 | -1.51(-2.95%) |
Jul 10, 2019 | 51.61 | 52.10 | 49.95 | 51.18 | 94,765 | -0.20(-0.39%) |
Jul 09, 2019 | 49.87 | 51.43 | 49.73 | 51.38 | 72,184 | +0.96(+1.90%) |
Jul 08, 2019 | 51.41 | 51.45 | 49.47 | 50.42 | 130,314 | -1.46(-2.81%) |
Jul 05, 2019 | 52.72 | 53.35 | 51.76 | 51.88 | 82,685 | -1.54(-2.88%) |
Jul 03, 2019 | 52.54 | 53.44 | 52.31 | 53.41 | 150,556 | +1.02(+1.94%) |
Jul 02, 2019 | 52.42 | 52.42 | 51.59 | 52.40 | 104,420 | +0.30(+0.58%) |
Jul 01, 2019 | 52.91 | 52.94 | 51.93 | 52.10 | 116,767 | +0.31(+0.60%) |
Jun 28, 2019 | 50.25 | 51.84 | 50.12 | 51.79 | 146,552 | +1.70(+3.39%) |
Jun 27, 2019 | 48.98 | 50.22 | 48.98 | 50.09 | 76,199 | +1.38(+2.83%) |
Jun 26, 2019 | 49.99 | 50.17 | 48.43 | 48.71 | 86,264 | -1.02(-2.05%) |
Jun 25, 2019 | 50.53 | 51.13 | 49.53 | 49.73 | 258,874 | -0.22(-0.44%) |
Jun 24, 2019 | 52.06 | 52.06 | 49.75 | 49.95 | 159,978 | -2.16(-4.14%) |
Jun 21, 2019 | 51.11 | 52.18 | 50.26 | 52.11 | 109,814 | +0.66(+1.28%) |
Jun 20, 2019 | 51.94 | 52.84 | 50.89 | 51.45 | 255,411 | +0.43(+0.84%) |
Jun 19, 2019 | 50.25 | 51.02 | 50.14 | 51.02 | 142,720 | +0.72(+1.43%) |
Jun 18, 2019 | 49.75 | 50.99 | 49.56 | 50.30 | 189,238 | +1.28(+2.61%) |
Jun 17, 2019 | 47.00 | 49.21 | 47.00 | 49.02 | 164,423 | +2.67(+5.75%) |
Jun 14, 2019 | 47.22 | 47.42 | 46.21 | 46.35 | 111,916 | -0.95(-2.01%) |
Jun 13, 2019 | 46.75 | 47.30 | 46.43 | 47.30 | 88,359 | +0.67(+1.44%) |
Jun 12, 2019 | 45.76 | 46.63 | 45.60 | 46.63 | 47,727 | +0.65(+1.41%) |
Jun 11, 2019 | 47.29 | 47.29 | 45.81 | 45.98 | 88,461 | -0.57(-1.22%) |
Jun 10, 2019 | 47.29 | 47.68 | 46.48 | 46.55 | 131,764 | -0.47(-1.00%) |
Jun 07, 2019 | 45.84 | 47.15 | 45.64 | 47.02 | 96,400 | +1.53(+3.36%) |
Jun 06, 2019 | 46.39 | 46.98 | 45.37 | 45.49 | 112,437 | -1.03(-2.21%) |
Jun 05, 2019 | 46.76 | 46.94 | 45.78 | 46.52 | 92,566 | +0.06(+0.13%) |
Jun 04, 2019 | 45.56 | 46.51 | 44.95 | 46.46 | 110,133 | +1.75(+3.91%) |