Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 47.81 | 48.23 | 47.62 | 47.74 | 253,676 | +0.12(+0.25%) |
Aug 29, 2019 | 47.55 | 47.95 | 46.46 | 47.62 | 143,898 | +0.33(+0.70%) |
Aug 28, 2019 | 46.05 | 47.36 | 45.69 | 47.30 | 196,320 | +0.96(+2.08%) |
Aug 27, 2019 | 46.94 | 47.00 | 46.09 | 46.33 | 196,985 | -0.35(-0.76%) |
Aug 26, 2019 | 45.92 | 46.78 | 45.61 | 46.68 | 160,905 | +1.15(+2.53%) |
Aug 23, 2019 | 47.09 | 47.14 | 45.40 | 45.53 | 273,189 | -1.54(-3.27%) |
Aug 22, 2019 | 46.97 | 47.23 | 46.64 | 47.07 | 240,697 | +0.34(+0.72%) |
Aug 21, 2019 | 46.07 | 46.89 | 45.90 | 46.73 | 279,383 | +0.95(+2.07%) |
Aug 20, 2019 | 45.71 | 46.16 | 45.56 | 45.78 | 340,545 | +0.07(+0.15%) |
Aug 19, 2019 | 45.43 | 45.78 | 45.05 | 45.71 | 271,884 | +0.70(+1.55%) |
Aug 16, 2019 | 43.46 | 45.08 | 43.46 | 45.02 | 220,618 | +1.91(+4.43%) |
Aug 15, 2019 | 43.17 | 43.79 | 42.96 | 43.11 | 278,959 | -0.12(-0.27%) |
Aug 14, 2019 | 43.67 | 43.98 | 43.03 | 43.22 | 381,508 | -1.11(-2.50%) |
Aug 13, 2019 | 44.06 | 44.61 | 43.94 | 44.33 | 488,737 | +0.36(+0.83%) |
Aug 12, 2019 | 43.58 | 44.25 | 43.52 | 43.97 | 372,563 | +0.16(+0.37%) |
Aug 09, 2019 | 43.81 | 44.73 | 43.76 | 43.81 | 423,840 | -0.19(-0.44%) |
Aug 08, 2019 | 46.07 | 46.48 | 43.43 | 44.00 | 754,661 | -4.02(-8.37%) |
Aug 07, 2019 | 47.51 | 48.55 | 47.17 | 48.02 | 407,933 | +0.03(+0.06%) |
Aug 06, 2019 | 48.11 | 48.62 | 47.54 | 47.99 | 324,382 | -0.03(-0.06%) |
Aug 05, 2019 | 48.62 | 48.64 | 47.66 | 48.02 | 595,010 | -1.31(-2.66%) |
Aug 02, 2019 | 48.59 | 49.50 | 48.34 | 49.33 | 214,046 | +0.49(+1.00%) |
Aug 01, 2019 | 49.00 | 49.42 | 48.31 | 48.84 | 553,058 | -0.05(-0.11%) |
Jul 31, 2019 | 49.35 | 49.85 | 48.61 | 48.90 | 340,668 | -0.40(-0.80%) |
Jul 30, 2019 | 49.21 | 49.65 | 49.01 | 49.29 | 332,978 | -0.16(-0.31%) |
Jul 29, 2019 | 49.35 | 49.59 | 48.76 | 49.45 | 379,022 | +0.16(+0.33%) |
Jul 26, 2019 | 48.62 | 49.54 | 48.59 | 49.28 | 205,670 | +0.81(+1.66%) |
Jul 25, 2019 | 48.88 | 49.20 | 48.36 | 48.48 | 207,800 | -0.40(-0.81%) |
Jul 24, 2019 | 48.27 | 49.11 | 48.27 | 48.87 | 214,450 | +0.54(+1.11%) |
Jul 23, 2019 | 48.14 | 48.57 | 47.64 | 48.34 | 165,881 | +0.45(+0.94%) |
Jul 22, 2019 | 48.83 | 48.86 | 47.81 | 47.89 | 209,188 | -0.68(-1.39%) |
Jul 19, 2019 | 48.46 | 49.19 | 48.21 | 48.56 | 436,727 | -0.02(-0.03%) |
Jul 18, 2019 | 47.84 | 48.62 | 47.51 | 48.58 | 198,902 | +0.43(+0.90%) |
Jul 17, 2019 | 48.51 | 48.93 | 48.05 | 48.14 | 218,567 | -0.34(-0.70%) |
Jul 16, 2019 | 48.35 | 48.93 | 48.24 | 48.48 | 203,192 | +0.17(+0.35%) |
Jul 15, 2019 | 48.70 | 48.93 | 48.00 | 48.31 | 141,895 | -0.52(-1.06%) |
Jul 12, 2019 | 48.40 | 48.91 | 48.13 | 48.83 | 257,474 | +0.38(+0.78%) |
Jul 11, 2019 | 47.94 | 48.62 | 47.54 | 48.45 | 348,563 | +0.78(+1.64%) |
Jul 10, 2019 | 47.69 | 48.29 | 47.37 | 47.67 | 335,599 | +0.23(+0.49%) |
Jul 09, 2019 | 47.55 | 47.96 | 47.12 | 47.44 | 321,710 | -0.07(-0.15%) |
Jul 08, 2019 | 47.81 | 48.13 | 47.06 | 47.51 | 350,201 | -0.34(-0.71%) |
Jul 05, 2019 | 47.11 | 47.98 | 47.02 | 47.85 | 308,247 | +0.58(+1.23%) |
Jul 03, 2019 | 46.21 | 47.28 | 46.21 | 47.27 | 97,422 | +1.26(+2.73%) |
Jul 02, 2019 | 45.86 | 46.67 | 45.67 | 46.01 | 274,251 | +0.12(+0.27%) |
Jul 01, 2019 | 46.64 | 46.72 | 45.75 | 45.88 | 315,115 | -0.18(-0.39%) |
Jun 28, 2019 | 46.20 | 46.42 | 45.81 | 46.06 | 549,743 | -0.02(-0.03%) |
Jun 27, 2019 | 45.46 | 46.34 | 45.46 | 46.08 | 192,751 | +0.75(+1.66%) |
Jun 26, 2019 | 45.58 | 46.13 | 45.01 | 45.33 | 254,151 | -0.20(-0.44%) |
Jun 25, 2019 | 45.84 | 45.97 | 45.31 | 45.53 | 324,626 | -0.37(-0.81%) |
Jun 24, 2019 | 46.63 | 46.79 | 45.74 | 45.90 | 345,079 | -0.55(-1.19%) |
Jun 21, 2019 | 45.56 | 47.34 | 45.40 | 46.45 | 698,454 | +0.60(+1.30%) |
Jun 20, 2019 | 46.23 | 46.23 | 45.47 | 45.85 | 336,620 | +0.01(+0.02%) |
Jun 19, 2019 | 45.89 | 46.03 | 45.44 | 45.85 | 269,719 | +0.08(+0.17%) |
Jun 18, 2019 | 45.85 | 46.50 | 45.50 | 45.77 | 249,711 | +0.26(+0.58%) |
Jun 17, 2019 | 46.13 | 46.43 | 45.38 | 45.50 | 337,324 | -0.66(-1.43%) |
Jun 14, 2019 | 46.40 | 47.00 | 46.03 | 46.16 | 325,258 | -0.36(-0.78%) |
Jun 13, 2019 | 47.23 | 47.35 | 46.31 | 46.53 | 296,019 | -0.53(-1.12%) |
Jun 12, 2019 | 46.75 | 47.38 | 46.47 | 47.06 | 200,669 | +0.29(+0.63%) |
Jun 11, 2019 | 47.54 | 47.54 | 46.16 | 46.76 | 387,547 | -0.61(-1.28%) |
Jun 10, 2019 | 47.02 | 47.67 | 46.91 | 47.37 | 330,972 | +0.61(+1.29%) |
Jun 07, 2019 | 46.39 | 46.91 | 46.23 | 46.76 | 193,685 | +0.64(+1.38%) |
Jun 06, 2019 | 45.49 | 46.19 | 45.28 | 46.13 | 183,968 | +0.42(+0.92%) |
Jun 05, 2019 | 45.40 | 46.11 | 45.40 | 45.71 | 169,040 | +0.36(+0.79%) |
Jun 04, 2019 | 44.26 | 45.42 | 44.01 | 45.35 | 308,151 | +1.58(+3.62%) |