Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 46.90 | 46.98 | 45.83 | 46.69 | 1,630,400 | +0.27(+0.58%) |
Aug 29, 2019 | 45.91 | 46.63 | 45.68 | 46.42 | 1,215,063 | +0.98(+2.16%) |
Aug 28, 2019 | 44.45 | 45.57 | 44.08 | 45.44 | 1,349,678 | +0.68(+1.52%) |
Aug 27, 2019 | 45.67 | 45.67 | 44.17 | 44.76 | 1,340,228 | -0.47(-1.04%) |
Aug 26, 2019 | 44.63 | 45.34 | 43.91 | 45.23 | 1,183,542 | +1.25(+2.84%) |
Aug 23, 2019 | 44.66 | 45.24 | 43.77 | 43.98 | 1,247,500 | -0.77(-1.72%) |
Aug 22, 2019 | 45.34 | 45.34 | 44.22 | 44.75 | 1,254,571 | -0.27(-0.60%) |
Aug 21, 2019 | 45.00 | 45.88 | 44.66 | 45.02 | 1,259,169 | +0.39(+0.87%) |
Aug 20, 2019 | 44.36 | 44.95 | 43.74 | 44.63 | 1,911,544 | +0.09(+0.20%) |
Aug 19, 2019 | 45.61 | 45.99 | 44.33 | 44.54 | 2,134,175 | -0.27(-0.60%) |
Aug 16, 2019 | 44.93 | 45.58 | 44.64 | 44.81 | 1,417,900 | +0.68(+1.54%) |
Aug 15, 2019 | 44.27 | 44.61 | 43.61 | 44.13 | 2,145,947 | +0.22(+0.50%) |
Aug 14, 2019 | 44.23 | 44.47 | 43.13 | 43.91 | 1,663,146 | -1.71(-3.75%) |
Aug 13, 2019 | 44.00 | 45.92 | 43.75 | 45.62 | 1,385,650 | +1.41(+3.19%) |
Aug 12, 2019 | 44.88 | 45.10 | 43.90 | 44.21 | 1,545,546 | -1.12(-2.47%) |
Aug 09, 2019 | 45.92 | 46.53 | 44.63 | 45.33 | 1,900,500 | -1.03(-2.22%) |
Aug 08, 2019 | 45.83 | 46.45 | 44.11 | 46.36 | 3,178,616 | +1.32(+2.93%) |
Aug 07, 2019 | 44.00 | 45.39 | 43.25 | 45.04 | 2,439,575 | +0.45(+1.01%) |
Aug 06, 2019 | 45.59 | 46.28 | 44.12 | 44.59 | 2,990,370 | -0.11(-0.25%) |
Aug 05, 2019 | 47.00 | 47.33 | 43.93 | 44.70 | 4,646,891 | -4.10(-8.40%) |
Aug 02, 2019 | 49.86 | 50.07 | 48.25 | 48.80 | 1,533,300 | -1.13(-2.26%) |
Aug 01, 2019 | 51.73 | 53.00 | 49.52 | 49.93 | 2,106,568 | -1.79(-3.46%) |
Jul 31, 2019 | 54.17 | 54.20 | 51.30 | 51.72 | 1,981,012 | -2.43(-4.49%) |
Jul 30, 2019 | 53.55 | 54.41 | 53.18 | 54.15 | 1,190,155 | +0.25(+0.46%) |
Jul 29, 2019 | 54.68 | 54.69 | 52.36 | 53.90 | 1,370,571 | -0.78(-1.43%) |
Jul 26, 2019 | 52.81 | 54.78 | 52.67 | 54.68 | 2,809,100 | +2.21(+4.21%) |
Jul 25, 2019 | 54.30 | 54.30 | 52.23 | 52.47 | 2,386,433 | -1.88(-3.46%) |
Jul 24, 2019 | 52.67 | 54.53 | 52.53 | 54.35 | 1,211,591 | +1.41(+2.66%) |
Jul 23, 2019 | 52.51 | 53.23 | 52.21 | 52.94 | 836,827 | +0.57(+1.09%) |
Jul 22, 2019 | 52.68 | 52.97 | 52.02 | 52.37 | 2,029,414 | -0.05(-0.10%) |
Jul 19, 2019 | 53.49 | 53.49 | 52.16 | 52.42 | 1,180,600 | -0.63(-1.19%) |
Jul 18, 2019 | 52.51 | 53.30 | 52.41 | 53.05 | 2,874,303 | +0.28(+0.53%) |
Jul 17, 2019 | 54.28 | 54.30 | 52.39 | 52.77 | 1,720,907 | -0.85(-1.59%) |
Jul 16, 2019 | 54.00 | 54.09 | 53.32 | 53.62 | 953,888 | -0.43(-0.80%) |
Jul 15, 2019 | 53.50 | 54.17 | 52.90 | 54.05 | 845,917 | +0.85(+1.60%) |
Jul 12, 2019 | 53.85 | 53.90 | 52.53 | 53.20 | 1,210,900 | -0.60(-1.12%) |
Jul 11, 2019 | 51.76 | 53.88 | 51.74 | 53.80 | 2,353,545 | +2.45(+4.77%) |
Jul 10, 2019 | 52.34 | 53.00 | 51.34 | 51.35 | 1,999,741 | -0.65(-1.25%) |
Jul 09, 2019 | 51.46 | 52.52 | 51.27 | 52.00 | 2,480,752 | +0.35(+0.68%) |
Jul 08, 2019 | 52.00 | 52.24 | 51.33 | 51.65 | 1,199,087 | -0.51(-0.98%) |
Jul 05, 2019 | 50.91 | 52.20 | 50.70 | 52.16 | 1,292,900 | +0.51(+0.99%) |
Jul 03, 2019 | 51.44 | 51.80 | 50.65 | 51.65 | 1,287,700 | +0.31(+0.60%) |
Jul 02, 2019 | 50.84 | 51.86 | 50.21 | 51.34 | 1,834,849 | +0.34(+0.67%) |
Jul 01, 2019 | 50.53 | 51.16 | 49.52 | 51.00 | 1,896,985 | +1.29(+2.60%) |
Jun 28, 2019 | 50.69 | 51.09 | 49.23 | 49.71 | 6,188,800 | -0.94(-1.86%) |
Jun 27, 2019 | 49.65 | 51.14 | 49.55 | 50.65 | 2,625,997 | +1.16(+2.34%) |
Jun 26, 2019 | 50.16 | 50.65 | 49.49 | 49.49 | 2,086,196 | -0.34(-0.68%) |
Jun 25, 2019 | 50.95 | 51.57 | 49.73 | 49.83 | 1,790,819 | -1.18(-2.31%) |
Jun 24, 2019 | 52.95 | 53.38 | 50.86 | 51.01 | 2,730,987 | -1.82(-3.45%) |
Jun 21, 2019 | 54.25 | 54.87 | 52.65 | 52.83 | 3,092,300 | -2.04(-3.72%) |
Jun 20, 2019 | 54.00 | 54.96 | 53.70 | 54.87 | 2,727,583 | +1.78(+3.35%) |
Jun 19, 2019 | 53.56 | 53.88 | 52.13 | 53.09 | 1,754,846 | -0.42(-0.78%) |
Jun 18, 2019 | 53.19 | 54.20 | 52.66 | 53.51 | 3,024,183 | +0.76(+1.44%) |
Jun 17, 2019 | 50.90 | 53.36 | 50.80 | 52.75 | 3,103,765 | +1.97(+3.88%) |
Jun 14, 2019 | 47.81 | 51.00 | 47.80 | 50.78 | 4,208,800 | +2.50(+5.18%) |
Jun 13, 2019 | 48.45 | 48.49 | 47.61 | 48.28 | 2,095,036 | +0.20(+0.42%) |
Jun 12, 2019 | 47.90 | 48.45 | 47.54 | 48.08 | 1,578,500 | +0.18(+0.38%) |
Jun 11, 2019 | 48.58 | 48.90 | 47.32 | 47.90 | 3,806,939 | -0.41(-0.85%) |
Jun 10, 2019 | 49.63 | 49.89 | 47.60 | 48.31 | 5,638,914 | +0.15(+0.31%) |
Jun 07, 2019 | 47.02 | 49.23 | 45.67 | 48.16 | 20,954,400 | -6.58(-12.02%) |
Jun 06, 2019 | 53.77 | 54.94 | 52.77 | 54.74 | 5,217,003 | +1.42(+2.66%) |
Jun 05, 2019 | 53.64 | 53.94 | 51.89 | 53.32 | 2,408,978 | +0.38(+0.72%) |
Jun 04, 2019 | 52.50 | 53.00 | 50.74 | 52.94 | 2,249,520 | +2.37(+4.69%) |