Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 49.27 | 49.62 | 49.01 | 49.37 | 1,515,900 | +0.22(+0.45%) |
Aug 29, 2019 | 48.72 | 49.24 | 48.49 | 49.15 | 1,064,060 | +0.70(+1.44%) |
Aug 28, 2019 | 48.04 | 48.63 | 48.01 | 48.45 | 2,890,838 | +0.19(+0.39%) |
Aug 27, 2019 | 48.79 | 48.90 | 48.06 | 48.26 | 2,124,418 | -0.28(-0.58%) |
Aug 26, 2019 | 48.53 | 48.75 | 47.99 | 48.54 | 2,003,915 | +0.41(+0.85%) |
Aug 23, 2019 | 49.79 | 49.83 | 47.91 | 48.13 | 1,975,700 | -1.72(-3.45%) |
Aug 22, 2019 | 50.47 | 50.65 | 49.63 | 49.85 | 1,291,096 | -0.51(-1.01%) |
Aug 21, 2019 | 50.30 | 50.65 | 50.12 | 50.36 | 949,931 | +0.41(+0.82%) |
Aug 20, 2019 | 50.54 | 50.93 | 49.89 | 49.95 | 1,056,644 | -0.65(-1.28%) |
Aug 19, 2019 | 50.93 | 50.94 | 50.48 | 50.60 | 1,057,127 | +0.15(+0.30%) |
Aug 16, 2019 | 50.29 | 50.79 | 50.01 | 50.45 | 1,731,900 | +0.63(+1.26%) |
Aug 15, 2019 | 49.16 | 49.98 | 49.12 | 49.82 | 1,578,504 | +0.72(+1.47%) |
Aug 14, 2019 | 49.89 | 50.28 | 49.07 | 49.10 | 1,361,701 | -1.23(-2.44%) |
Aug 13, 2019 | 49.44 | 50.50 | 49.34 | 50.33 | 1,059,330 | +0.76(+1.53%) |
Aug 12, 2019 | 49.80 | 50.22 | 49.38 | 49.57 | 946,331 | -0.50(-1.00%) |
Aug 09, 2019 | 49.98 | 50.44 | 49.88 | 50.07 | 869,800 | +0.01(+0.02%) |
Aug 08, 2019 | 49.31 | 50.10 | 49.00 | 50.06 | 839,126 | +0.81(+1.64%) |
Aug 07, 2019 | 48.25 | 49.36 | 47.54 | 49.25 | 1,768,122 | +0.51(+1.05%) |
Aug 06, 2019 | 48.18 | 48.82 | 47.79 | 48.74 | 1,827,834 | +0.59(+1.23%) |
Aug 05, 2019 | 49.74 | 49.91 | 47.98 | 48.15 | 1,885,506 | -2.10(-4.18%) |
Aug 02, 2019 | 50.52 | 50.83 | 49.92 | 50.25 | 1,535,000 | -0.58(-1.14%) |
Aug 01, 2019 | 51.32 | 51.33 | 49.41 | 50.83 | 3,302,598 | -0.42(-0.82%) |
Jul 31, 2019 | 51.37 | 52.19 | 51.12 | 51.25 | 3,332,526 | -0.25(-0.49%) |
Jul 30, 2019 | 50.16 | 51.57 | 50.13 | 51.50 | 2,108,742 | +1.12(+2.22%) |
Jul 29, 2019 | 49.59 | 50.43 | 49.07 | 50.38 | 1,867,292 | +0.89(+1.80%) |
Jul 26, 2019 | 49.51 | 49.74 | 49.14 | 49.49 | 1,068,600 | +0.13(+0.26%) |
Jul 25, 2019 | 49.41 | 49.69 | 49.12 | 49.36 | 994,052 | -0.08(-0.16%) |
Jul 24, 2019 | 48.83 | 49.47 | 48.72 | 49.44 | 987,787 | +0.61(+1.25%) |
Jul 23, 2019 | 48.30 | 48.86 | 48.11 | 48.83 | 1,203,072 | +0.61(+1.27%) |
Jul 22, 2019 | 48.30 | 48.63 | 48.10 | 48.22 | 941,983 | -0.05(-0.10%) |
Jul 19, 2019 | 48.62 | 48.78 | 48.23 | 48.27 | 1,878,700 | -0.23(-0.47%) |
Jul 18, 2019 | 47.41 | 48.54 | 47.40 | 48.50 | 2,878,036 | +1.16(+2.45%) |
Jul 17, 2019 | 47.14 | 47.49 | 46.90 | 47.34 | 1,660,921 | +0.26(+0.55%) |
Jul 16, 2019 | 47.36 | 47.42 | 46.93 | 47.08 | 2,049,497 | -0.26(-0.55%) |
Jul 15, 2019 | 47.44 | 47.61 | 47.09 | 47.34 | 2,671,144 | +0.02(+0.04%) |
Jul 12, 2019 | 47.62 | 47.64 | 47.03 | 47.32 | 1,536,000 | -0.30(-0.63%) |
Jul 11, 2019 | 47.98 | 47.99 | 47.31 | 47.62 | 4,021,557 | -0.20(-0.42%) |
Jul 10, 2019 | 47.96 | 48.04 | 47.63 | 47.82 | 1,653,326 | +0.01(+0.02%) |
Jul 09, 2019 | 47.32 | 47.85 | 47.21 | 47.81 | 1,470,126 | +0.47(+0.99%) |
Jul 08, 2019 | 47.86 | 47.96 | 47.26 | 47.34 | 1,413,614 | -0.62(-1.29%) |
Jul 05, 2019 | 47.63 | 48.08 | 47.45 | 47.96 | 2,181,500 | +0.01(+0.02%) |
Jul 03, 2019 | 48.31 | 48.55 | 47.87 | 47.95 | 1,415,000 | -0.30(-0.62%) |
Jul 02, 2019 | 48.25 | 48.40 | 47.88 | 48.25 | 2,186,704 | +0.06(+0.12%) |
Jul 01, 2019 | 48.37 | 48.51 | 47.90 | 48.19 | 2,436,234 | +0.17(+0.35%) |
Jun 28, 2019 | 47.88 | 48.11 | 47.53 | 48.02 | 6,106,300 | +0.31(+0.65%) |
Jun 27, 2019 | 47.73 | 47.89 | 47.51 | 47.71 | 1,758,584 | +0.16(+0.34%) |
Jun 26, 2019 | 48.32 | 48.33 | 47.38 | 47.55 | 1,189,269 | -0.78(-1.61%) |
Jun 25, 2019 | 48.66 | 48.89 | 48.23 | 48.33 | 1,297,021 | -0.19(-0.39%) |
Jun 24, 2019 | 49.01 | 49.11 | 48.33 | 48.52 | 1,698,551 | -0.55(-1.12%) |
Jun 21, 2019 | 49.14 | 49.21 | 48.56 | 49.07 | 2,194,800 | -0.14(-0.28%) |
Jun 20, 2019 | 49.56 | 49.78 | 48.72 | 49.21 | 2,237,336 | +0.15(+0.31%) |
Jun 19, 2019 | 48.33 | 49.10 | 48.13 | 49.06 | 1,150,551 | +0.76(+1.57%) |
Jun 18, 2019 | 48.03 | 48.47 | 47.79 | 48.30 | 657,014 | +0.51(+1.07%) |
Jun 17, 2019 | 47.89 | 48.03 | 47.36 | 47.79 | 1,078,001 | -0.05(-0.10%) |
Jun 14, 2019 | 47.84 | 48.35 | 47.57 | 47.84 | 1,042,900 | +0.16(+0.34%) |
Jun 13, 2019 | 48.29 | 48.29 | 47.57 | 47.68 | 1,002,834 | -0.47(-0.98%) |
Jun 12, 2019 | 47.69 | 48.25 | 47.69 | 48.15 | 1,036,628 | +0.39(+0.82%) |
Jun 11, 2019 | 48.17 | 48.35 | 47.29 | 47.76 | 901,417 | -0.29(-0.60%) |
Jun 10, 2019 | 47.09 | 48.12 | 47.01 | 48.05 | 1,261,027 | +1.05(+2.23%) |
Jun 07, 2019 | 46.62 | 47.16 | 46.44 | 47.00 | 956,500 | +0.69(+1.49%) |
Jun 06, 2019 | 46.50 | 46.62 | 46.07 | 46.31 | 1,445,644 | -0.14(-0.30%) |
Jun 05, 2019 | 45.32 | 46.55 | 45.26 | 46.45 | 2,305,791 | +1.37(+3.04%) |
Jun 04, 2019 | 44.41 | 45.11 | 44.16 | 45.08 | 1,319,869 | +1.02(+2.32%) |