Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 47.18 | 47.23 | 45.80 | 46.21 | 196,300 | -0.53(-1.13%) |
Aug 29, 2019 | 46.43 | 47.45 | 46.10 | 46.74 | 347,211 | +0.65(+1.41%) |
Aug 28, 2019 | 44.50 | 46.29 | 43.95 | 46.09 | 214,253 | +1.45(+3.25%) |
Aug 27, 2019 | 47.07 | 47.38 | 43.61 | 44.64 | 791,888 | -2.07(-4.43%) |
Aug 26, 2019 | 46.89 | 47.43 | 46.06 | 46.71 | 261,535 | +0.08(+0.17%) |
Aug 23, 2019 | 48.24 | 49.38 | 46.13 | 46.63 | 373,500 | -2.23(-4.56%) |
Aug 22, 2019 | 49.00 | 49.27 | 48.20 | 48.86 | 321,816 | -0.12(-0.24%) |
Aug 21, 2019 | 49.18 | 49.89 | 48.51 | 48.98 | 419,350 | +0.46(+0.95%) |
Aug 20, 2019 | 48.49 | 49.47 | 48.09 | 48.52 | 430,150 | -0.06(-0.12%) |
Aug 19, 2019 | 48.13 | 48.93 | 47.62 | 48.58 | 352,278 | +1.03(+2.17%) |
Aug 16, 2019 | 46.63 | 47.99 | 45.82 | 47.55 | 374,100 | +1.45(+3.15%) |
Aug 15, 2019 | 46.30 | 46.98 | 45.19 | 46.10 | 268,863 | -0.17(-0.37%) |
Aug 14, 2019 | 46.79 | 47.48 | 46.00 | 46.27 | 392,393 | -1.00(-2.12%) |
Aug 13, 2019 | 48.61 | 50.44 | 47.06 | 47.27 | 454,107 | -1.67(-3.41%) |
Aug 12, 2019 | 49.75 | 49.94 | 48.53 | 48.94 | 381,571 | -1.06(-2.12%) |
Aug 09, 2019 | 48.86 | 50.26 | 47.77 | 50.00 | 897,800 | +0.95(+1.94%) |
Aug 08, 2019 | 48.22 | 49.90 | 48.22 | 49.05 | 622,880 | +1.05(+2.19%) |
Aug 07, 2019 | 47.02 | 48.58 | 46.22 | 48.00 | 520,996 | +0.50(+1.05%) |
Aug 06, 2019 | 46.41 | 48.21 | 46.14 | 47.50 | 1,023,874 | +2.50(+5.56%) |
Aug 05, 2019 | 48.54 | 48.59 | 44.55 | 45.00 | 1,253,007 | -4.89(-9.80%) |
Aug 02, 2019 | 52.06 | 53.14 | 48.61 | 49.89 | 575,200 | -2.67(-5.08%) |
Aug 01, 2019 | 51.43 | 53.90 | 50.81 | 52.56 | 612,285 | +1.87(+3.69%) |
Jul 31, 2019 | 50.81 | 51.70 | 49.90 | 50.69 | 841,443 | -0.03(-0.06%) |
Jul 30, 2019 | 50.87 | 51.94 | 49.55 | 50.72 | 838,513 | -0.60(-1.17%) |
Jul 29, 2019 | 52.43 | 52.50 | 50.59 | 51.32 | 495,409 | -0.60(-1.16%) |
Jul 26, 2019 | 50.00 | 52.09 | 49.76 | 51.92 | 1,463,300 | +2.26(+4.55%) |
Jul 25, 2019 | 49.13 | 50.03 | 48.64 | 49.66 | 505,492 | +0.52(+1.06%) |
Jul 24, 2019 | 49.29 | 49.53 | 48.54 | 49.14 | 505,905 | +0.03(+0.06%) |
Jul 23, 2019 | 49.59 | 50.18 | 48.84 | 49.11 | 652,334 | -0.28(-0.57%) |
Jul 22, 2019 | 49.16 | 49.97 | 48.93 | 49.39 | 428,723 | +0.35(+0.71%) |
Jul 19, 2019 | 49.98 | 50.00 | 48.58 | 49.04 | 344,500 | -0.68(-1.37%) |
Jul 18, 2019 | 49.09 | 49.90 | 49.03 | 49.72 | 447,801 | +0.48(+0.97%) |
Jul 17, 2019 | 48.56 | 49.61 | 48.03 | 49.24 | 422,039 | +0.74(+1.53%) |
Jul 16, 2019 | 49.38 | 49.58 | 47.93 | 48.50 | 438,239 | -0.78(-1.58%) |
Jul 15, 2019 | 49.11 | 50.09 | 48.55 | 49.28 | 278,740 | +0.17(+0.35%) |
Jul 12, 2019 | 49.00 | 49.55 | 48.42 | 49.11 | 287,400 | -0.07(-0.14%) |
Jul 11, 2019 | 49.91 | 50.25 | 48.33 | 49.18 | 411,833 | -0.65(-1.30%) |
Jul 10, 2019 | 48.50 | 50.08 | 48.21 | 49.83 | 617,420 | +1.80(+3.75%) |
Jul 09, 2019 | 47.12 | 48.08 | 46.81 | 48.03 | 357,597 | +0.72(+1.52%) |
Jul 08, 2019 | 47.24 | 47.74 | 46.17 | 47.31 | 389,659 | -0.28(-0.59%) |
Jul 05, 2019 | 48.21 | 48.56 | 47.35 | 47.59 | 369,800 | -0.31(-0.65%) |
Jul 03, 2019 | 47.00 | 47.90 | 46.71 | 47.90 | 268,400 | +1.01(+2.15%) |
Jul 02, 2019 | 47.62 | 47.87 | 46.11 | 46.89 | 388,538 | -0.11(-0.23%) |
Jul 01, 2019 | 47.78 | 48.00 | 46.22 | 47.00 | 442,635 | -0.10(-0.21%) |
Jun 28, 2019 | 45.58 | 47.80 | 45.58 | 47.10 | 1,961,900 | +1.74(+3.84%) |
Jun 27, 2019 | 44.20 | 45.53 | 44.01 | 45.36 | 339,786 | +1.44(+3.28%) |
Jun 26, 2019 | 43.94 | 44.80 | 43.65 | 43.92 | 290,243 | -0.06(-0.14%) |
Jun 25, 2019 | 43.50 | 44.95 | 43.00 | 43.98 | 480,544 | +0.63(+1.45%) |
Jun 24, 2019 | 45.65 | 45.80 | 43.08 | 43.35 | 377,822 | -2.06(-4.54%) |
Jun 21, 2019 | 44.22 | 46.00 | 43.15 | 45.41 | 884,600 | +1.06(+2.39%) |
Jun 20, 2019 | 47.56 | 47.90 | 43.86 | 44.35 | 875,894 | -2.60(-5.54%) |
Jun 19, 2019 | 47.98 | 48.30 | 46.63 | 46.95 | 403,976 | -1.25(-2.59%) |
Jun 18, 2019 | 47.45 | 48.20 | 44.71 | 48.20 | 1,164,253 | +1.13(+2.40%) |
Jun 17, 2019 | 44.00 | 47.43 | 43.33 | 47.07 | 954,405 | +3.80(+8.78%) |
Jun 14, 2019 | 44.31 | 44.34 | 42.86 | 43.27 | 351,100 | -0.99(-2.24%) |
Jun 13, 2019 | 43.65 | 44.50 | 43.04 | 44.26 | 615,571 | +0.73(+1.68%) |
Jun 12, 2019 | 43.64 | 43.86 | 42.04 | 43.53 | 418,207 | +0.01(+0.02%) |
Jun 11, 2019 | 45.30 | 45.35 | 41.49 | 43.52 | 709,275 | -0.86(-1.94%) |
Jun 10, 2019 | 43.67 | 45.24 | 43.41 | 44.38 | 1,124,131 | +1.50(+3.50%) |
Jun 07, 2019 | 40.58 | 44.21 | 40.58 | 42.88 | 1,866,500 | +5.63(+15.11%) |
Jun 06, 2019 | 37.45 | 37.57 | 36.72 | 37.25 | 302,806 | -0.28(-0.75%) |
Jun 05, 2019 | 37.43 | 38.00 | 36.91 | 37.53 | 269,426 | +0.27(+0.72%) |
Jun 04, 2019 | 36.49 | 37.42 | 36.15 | 37.26 | 357,461 | +1.27(+3.53%) |