Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 46.21 | 46.68 | 46.03 | 46.25 | 1,170,939 | +0.68(+1.50%) |
Aug 29, 2019 | 45.68 | 45.76 | 45.05 | 45.56 | 1,120,620 | +0.16(+0.34%) |
Aug 28, 2019 | 45.49 | 45.72 | 44.83 | 45.41 | 1,168,441 | -0.12(-0.27%) |
Aug 27, 2019 | 46.45 | 46.45 | 44.73 | 45.53 | 1,293,244 | -0.81(-1.74%) |
Aug 26, 2019 | 46.43 | 46.54 | 45.84 | 46.33 | 974,746 | +0.25(+0.54%) |
Aug 23, 2019 | 47.15 | 47.24 | 45.91 | 46.08 | 1,008,446 | -1.45(-3.06%) |
Aug 22, 2019 | 47.27 | 47.71 | 46.95 | 47.54 | 895,064 | +0.17(+0.37%) |
Aug 21, 2019 | 46.82 | 47.47 | 46.22 | 47.36 | 1,060,790 | +0.69(+1.48%) |
Aug 20, 2019 | 47.44 | 47.44 | 46.65 | 46.67 | 1,099,121 | -0.96(-2.02%) |
Aug 19, 2019 | 47.43 | 47.71 | 46.82 | 47.63 | 901,793 | +0.55(+1.18%) |
Aug 16, 2019 | 46.40 | 47.12 | 45.97 | 47.08 | 960,960 | +0.90(+1.95%) |
Aug 15, 2019 | 45.90 | 46.31 | 45.48 | 46.18 | 1,051,513 | +0.41(+0.90%) |
Aug 14, 2019 | 45.46 | 46.07 | 44.90 | 45.77 | 1,378,649 | -0.11(-0.24%) |
Aug 13, 2019 | 45.73 | 47.21 | 45.64 | 45.88 | 1,632,312 | +0.09(+0.21%) |
Aug 12, 2019 | 48.61 | 48.75 | 45.70 | 45.78 | 1,640,793 | -3.31(-6.75%) |
Aug 09, 2019 | 49.51 | 49.62 | 48.79 | 49.09 | 807,929 | -0.76(-1.51%) |
Aug 08, 2019 | 48.51 | 49.87 | 48.28 | 49.85 | 1,850,326 | +1.57(+3.25%) |
Aug 07, 2019 | 47.70 | 48.33 | 47.09 | 48.28 | 1,025,028 | +0.17(+0.36%) |
Aug 06, 2019 | 47.70 | 48.39 | 47.19 | 48.11 | 1,481,318 | +0.66(+1.39%) |
Aug 05, 2019 | 48.56 | 48.61 | 47.34 | 47.45 | 1,478,499 | -1.62(-3.30%) |
Aug 02, 2019 | 49.59 | 49.67 | 48.46 | 49.07 | 1,047,091 | -0.63(-1.26%) |
Aug 01, 2019 | 50.40 | 51.18 | 49.58 | 49.70 | 2,040,645 | -0.44(-0.87%) |
Jul 31, 2019 | 49.94 | 50.94 | 49.68 | 50.13 | 2,626,649 | +1.78(+3.67%) |
Jul 30, 2019 | 48.43 | 48.73 | 48.09 | 48.36 | 1,720,293 | -0.19(-0.39%) |
Jul 29, 2019 | 48.83 | 49.12 | 47.93 | 48.55 | 1,237,513 | -0.30(-0.61%) |
Jul 26, 2019 | 48.78 | 48.95 | 48.36 | 48.85 | 1,135,903 | +0.26(+0.53%) |
Jul 25, 2019 | 48.76 | 49.10 | 48.35 | 48.59 | 1,184,457 | -0.21(-0.42%) |
Jul 24, 2019 | 48.64 | 48.97 | 48.22 | 48.79 | 922,396 | -0.09(-0.18%) |
Jul 23, 2019 | 48.55 | 49.06 | 48.51 | 48.88 | 1,006,873 | +0.54(+1.12%) |
Jul 22, 2019 | 48.95 | 49.11 | 48.08 | 48.34 | 1,530,025 | +0.66(+1.39%) |
Jul 19, 2019 | 48.03 | 48.23 | 47.52 | 47.68 | 782,171 | -0.22(-0.47%) |
Jul 18, 2019 | 47.71 | 48.21 | 47.43 | 47.90 | 713,911 | +0.14(+0.29%) |
Jul 17, 2019 | 48.00 | 48.02 | 47.29 | 47.76 | 776,745 | -0.15(-0.30%) |
Jul 16, 2019 | 48.55 | 48.60 | 47.58 | 47.91 | 798,656 | -0.81(-1.66%) |
Jul 15, 2019 | 48.91 | 48.96 | 48.44 | 48.72 | 737,893 | -0.07(-0.14%) |
Jul 12, 2019 | 48.61 | 49.27 | 48.57 | 48.79 | 920,517 | +0.27(+0.55%) |
Jul 11, 2019 | 49.25 | 49.56 | 48.45 | 48.52 | 590,455 | -0.55(-1.12%) |
Jul 10, 2019 | 49.29 | 49.62 | 49.06 | 49.07 | 1,415,790 | -0.09(-0.17%) |
Jul 09, 2019 | 48.79 | 49.33 | 48.53 | 49.15 | 860,179 | +0.27(+0.56%) |
Jul 08, 2019 | 48.55 | 49.11 | 48.29 | 48.88 | 738,112 | +0.31(+0.64%) |
Jul 05, 2019 | 48.54 | 48.76 | 48.07 | 48.57 | 505,946 | -0.10(-0.21%) |
Jul 03, 2019 | 48.71 | 48.98 | 48.55 | 48.67 | 435,783 | +0.27(+0.57%) |
Jul 02, 2019 | 48.52 | 49.03 | 48.31 | 48.40 | 913,251 | +0.10(+0.21%) |
Jul 01, 2019 | 48.29 | 48.74 | 48.11 | 48.30 | 1,005,569 | +0.50(+1.04%) |
Jun 28, 2019 | 47.42 | 48.26 | 47.22 | 47.80 | 1,853,738 | +0.52(+1.11%) |
Jun 27, 2019 | 47.46 | 47.72 | 47.07 | 47.28 | 1,261,628 | -0.45(-0.95%) |
Jun 26, 2019 | 47.93 | 48.25 | 47.67 | 47.73 | 759,524 | -0.21(-0.45%) |
Jun 25, 2019 | 49.26 | 49.32 | 47.83 | 47.94 | 2,254,910 | -1.38(-2.80%) |
Jun 24, 2019 | 49.36 | 49.44 | 48.87 | 49.33 | 1,145,087 | -0.05(-0.10%) |
Jun 21, 2019 | 49.33 | 49.61 | 48.73 | 49.38 | 3,020,644 | -0.05(-0.10%) |
Jun 20, 2019 | 49.51 | 49.63 | 49.06 | 49.43 | 1,547,842 | +0.21(+0.44%) |
Jun 19, 2019 | 49.88 | 49.93 | 49.04 | 49.21 | 3,727,929 | -0.53(-1.07%) |
Jun 18, 2019 | 49.52 | 49.88 | 49.42 | 49.75 | 2,384,674 | +0.40(+0.82%) |
Jun 17, 2019 | 49.74 | 49.85 | 49.15 | 49.34 | 1,378,470 | -0.30(-0.60%) |
Jun 14, 2019 | 49.33 | 49.84 | 49.15 | 49.64 | 1,234,388 | +0.31(+0.63%) |
Jun 13, 2019 | 49.25 | 49.72 | 48.89 | 49.33 | 724,577 | +0.34(+0.70%) |
Jun 12, 2019 | 48.33 | 49.19 | 48.25 | 48.99 | 1,996,746 | +0.77(+1.60%) |
Jun 11, 2019 | 48.46 | 48.61 | 47.82 | 48.22 | 1,659,345 | -0.17(-0.35%) |
Jun 10, 2019 | 47.38 | 48.49 | 47.25 | 48.39 | 2,700,199 | +1.07(+2.27%) |
Jun 07, 2019 | 47.49 | 47.52 | 46.93 | 47.32 | 2,772,391 | +0.04(+0.09%) |
Jun 06, 2019 | 46.91 | 47.40 | 46.43 | 47.28 | 1,276,614 | +0.49(+1.05%) |
Jun 05, 2019 | 46.83 | 47.20 | 46.03 | 46.79 | 1,074,694 | -0.19(-0.40%) |
Jun 04, 2019 | 47.04 | 47.40 | 46.65 | 46.98 | 1,348,390 | +0.13(+0.27%) |