Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 49.20 | 49.25 | 48.95 | 49.03 | 91,925 | +0.11(+0.22%) |
Aug 29, 2019 | 48.82 | 49.02 | 48.71 | 48.92 | 70,838 | +0.55(+1.13%) |
Aug 28, 2019 | 47.85 | 48.39 | 47.80 | 48.37 | 154,101 | +0.47(+0.98%) |
Aug 27, 2019 | 48.43 | 48.44 | 47.89 | 47.91 | 90,828 | -0.29(-0.61%) |
Aug 26, 2019 | 48.10 | 48.20 | 47.91 | 48.20 | 134,968 | +0.40(+0.84%) |
Aug 23, 2019 | 48.71 | 48.94 | 47.56 | 47.80 | 109,064 | -1.20(-2.44%) |
Aug 22, 2019 | 49.07 | 49.16 | 48.75 | 48.99 | 55,082 | +0.10(+0.21%) |
Aug 21, 2019 | 48.93 | 48.97 | 48.85 | 48.89 | 114,179 | +0.25(+0.52%) |
Aug 20, 2019 | 48.99 | 48.99 | 48.61 | 48.64 | 212,097 | -0.45(-0.92%) |
Aug 19, 2019 | 49.09 | 49.19 | 48.97 | 49.09 | 82,341 | +0.53(+1.08%) |
Aug 16, 2019 | 48.01 | 48.62 | 48.01 | 48.56 | 47,854 | +0.76(+1.60%) |
Aug 15, 2019 | 47.91 | 47.95 | 47.56 | 47.80 | 86,561 | +0.11(+0.24%) |
Aug 14, 2019 | 48.39 | 48.45 | 47.69 | 47.69 | 106,745 | -1.41(-2.87%) |
Aug 13, 2019 | 48.67 | 49.41 | 48.55 | 49.10 | 392,425 | +0.53(+1.10%) |
Aug 12, 2019 | 48.88 | 48.88 | 48.44 | 48.56 | 78,223 | -0.62(-1.27%) |
Aug 09, 2019 | 49.44 | 49.45 | 48.97 | 49.19 | 141,338 | -0.34(-0.68%) |
Aug 08, 2019 | 48.96 | 49.53 | 48.91 | 49.52 | 84,202 | +0.76(+1.56%) |
Aug 07, 2019 | 48.31 | 48.85 | 47.83 | 48.76 | 159,550 | -0.06(-0.13%) |
Aug 06, 2019 | 48.59 | 48.85 | 48.20 | 48.83 | 183,302 | +0.53(+1.10%) |
Aug 05, 2019 | 49.03 | 49.03 | 47.96 | 48.30 | 109,710 | -1.32(-2.65%) |
Aug 02, 2019 | 49.81 | 49.84 | 49.34 | 49.61 | 114,851 | -0.28(-0.56%) |
Aug 01, 2019 | 50.54 | 50.84 | 49.78 | 49.89 | 192,877 | -0.65(-1.29%) |
Jul 31, 2019 | 51.01 | 51.07 | 50.27 | 50.54 | 76,334 | -0.56(-1.10%) |
Jul 30, 2019 | 50.88 | 51.10 | 50.82 | 51.10 | 54,705 | +0.01(+0.03%) |
Jul 29, 2019 | 51.14 | 51.19 | 51.07 | 51.09 | 51,596 | -0.07(-0.14%) |
Jul 26, 2019 | 51.00 | 51.19 | 50.80 | 51.16 | 90,813 | +0.25(+0.49%) |
Jul 25, 2019 | 51.12 | 51.12 | 50.78 | 50.92 | 110,315 | -0.21(-0.40%) |
Jul 24, 2019 | 50.75 | 51.13 | 50.75 | 51.12 | 92,598 | +0.27(+0.54%) |
Jul 23, 2019 | 50.61 | 50.88 | 50.60 | 50.85 | 64,165 | +0.39(+0.77%) |
Jul 22, 2019 | 50.48 | 50.52 | 50.34 | 50.46 | 65,024 | +0.01(+0.02%) |
Jul 19, 2019 | 50.87 | 50.87 | 50.45 | 50.45 | 70,113 | -0.23(-0.46%) |
Jul 18, 2019 | 50.41 | 50.69 | 50.37 | 50.68 | 195,279 | +0.24(+0.47%) |
Jul 17, 2019 | 50.83 | 50.83 | 50.43 | 50.44 | 50,285 | -0.37(-0.73%) |
Jul 16, 2019 | 50.89 | 50.96 | 50.77 | 50.82 | 65,619 | -0.10(-0.20%) |
Jul 15, 2019 | 51.06 | 51.06 | 50.88 | 50.92 | 189,472 | -0.12(-0.23%) |
Jul 12, 2019 | 50.82 | 51.04 | 50.82 | 51.04 | 83,022 | +0.30(+0.58%) |
Jul 11, 2019 | 50.80 | 50.80 | 50.57 | 50.74 | 99,208 | +0.05(+0.10%) |
Jul 10, 2019 | 50.72 | 50.84 | 50.60 | 50.69 | 47,367 | +0.14(+0.28%) |
Jul 09, 2019 | 50.39 | 50.60 | 50.39 | 50.55 | 68,679 | -0.04(-0.07%) |
Jul 08, 2019 | 50.61 | 50.76 | 50.51 | 50.58 | 57,966 | -0.19(-0.37%) |
Jul 05, 2019 | 50.70 | 50.83 | 50.48 | 50.77 | 41,622 | -0.08(-0.15%) |
Jul 03, 2019 | 50.59 | 50.85 | 50.57 | 50.85 | 66,551 | +0.38(+0.75%) |
Jul 02, 2019 | 50.41 | 50.47 | 50.26 | 50.47 | 102,427 | +0.04(+0.09%) |
Jul 01, 2019 | 50.61 | 50.69 | 50.23 | 50.43 | 808,282 | +0.29(+0.57%) |
Jun 28, 2019 | 49.92 | 50.17 | 49.91 | 50.14 | 276,222 | +0.41(+0.83%) |
Jun 27, 2019 | 49.62 | 49.79 | 49.60 | 49.73 | 102,734 | +0.23(+0.47%) |
Jun 26, 2019 | 49.80 | 49.80 | 49.49 | 49.49 | 109,569 | -0.15(-0.31%) |
Jun 25, 2019 | 49.94 | 49.94 | 49.64 | 49.64 | 155,666 | -0.27(-0.54%) |
Jun 24, 2019 | 50.01 | 50.06 | 49.87 | 49.91 | 117,106 | -0.10(-0.20%) |
Jun 21, 2019 | 50.02 | 50.15 | 49.95 | 50.01 | 76,790 | -0.04(-0.08%) |
Jun 20, 2019 | 50.05 | 50.07 | 49.67 | 50.05 | 113,660 | +0.43(+0.87%) |
Jun 19, 2019 | 49.50 | 49.70 | 49.43 | 49.62 | 104,564 | +0.13(+0.25%) |
Jun 18, 2019 | 49.30 | 49.68 | 49.27 | 49.50 | 420,407 | +0.44(+0.89%) |
Jun 17, 2019 | 49.11 | 49.17 | 49.02 | 49.06 | 58,628 | -0.08(-0.15%) |
Jun 14, 2019 | 49.16 | 49.24 | 49.00 | 49.13 | 122,236 | -0.04(-0.09%) |
Jun 13, 2019 | 49.09 | 49.19 | 49.00 | 49.18 | 294,969 | +0.25(+0.50%) |
Jun 12, 2019 | 48.97 | 49.06 | 48.91 | 48.93 | 323,735 | -0.08(-0.17%) |
Jun 11, 2019 | 49.32 | 49.35 | 48.97 | 49.02 | 312,306 | -0.02(-0.05%) |
Jun 10, 2019 | 49.11 | 49.24 | 49.00 | 49.04 | 127,010 | +0.19(+0.38%) |
Jun 07, 2019 | 48.79 | 49.03 | 48.79 | 48.85 | 74,774 | +0.20(+0.40%) |
Jun 06, 2019 | 48.41 | 48.77 | 48.37 | 48.66 | 101,653 | +0.30(+0.62%) |
Jun 05, 2019 | 48.27 | 48.37 | 47.96 | 48.36 | 116,646 | +0.28(+0.58%) |
Jun 04, 2019 | 47.57 | 48.09 | 47.56 | 48.08 | 190,727 | +0.91(+1.93%) |