Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 51.22 | 51.29 | 50.50 | 50.87 | 86,835,112 | -0.07(-0.13%) |
Aug 29, 2019 | 50.81 | 51.01 | 50.36 | 50.94 | 86,164,312 | +0.85(+1.69%) |
Aug 28, 2019 | 49.74 | 50.14 | 49.55 | 50.09 | 65,445,032 | +0.33(+0.67%) |
Aug 27, 2019 | 50.66 | 50.83 | 49.60 | 49.76 | 106,231,792 | -0.57(-1.13%) |
Aug 26, 2019 | 50.17 | 50.49 | 49.98 | 50.32 | 106,926,480 | +0.94(+1.90%) |
Aug 23, 2019 | 51.04 | 51.68 | 48.99 | 49.39 | 192,372,016 | -2.39(-4.62%) |
Aug 22, 2019 | 51.96 | 52.26 | 51.36 | 51.78 | 91,338,744 | -0.04(-0.08%) |
Aug 21, 2019 | 51.91 | 52.07 | 51.57 | 51.82 | 88,428,744 | +0.56(+1.08%) |
Aug 20, 2019 | 51.39 | 52.00 | 51.26 | 51.27 | 110,357,928 | +0.00(+0.00%) |
Aug 19, 2019 | 51.33 | 51.84 | 51.18 | 51.26 | 100,220,464 | +0.94(+1.86%) |
Aug 16, 2019 | 49.78 | 50.49 | 49.68 | 50.33 | 118,229,512 | +1.04(+2.10%) |
Aug 15, 2019 | 49.78 | 49.99 | 48.66 | 49.29 | 114,353,824 | -0.12(-0.25%) |
Aug 14, 2019 | 49.51 | 50.31 | 49.37 | 49.41 | 149,792,800 | -1.52(-2.98%) |
Aug 13, 2019 | 48.99 | 51.70 | 48.94 | 50.93 | 194,966,032 | +2.07(+4.23%) |
Aug 12, 2019 | 48.65 | 49.24 | 48.53 | 48.86 | 92,232,368 | -0.12(-0.25%) |
Aug 09, 2019 | 49.06 | 49.41 | 48.57 | 48.98 | 101,020,880 | -0.55(-1.11%) |
Aug 08, 2019 | 48.74 | 49.56 | 48.55 | 49.53 | 110,844,704 | +1.07(+2.21%) |
Aug 07, 2019 | 47.58 | 48.59 | 47.19 | 48.46 | 136,980,672 | +0.50(+1.04%) |
Aug 06, 2019 | 47.80 | 48.23 | 47.24 | 47.97 | 147,065,104 | +0.89(+1.89%) |
Aug 05, 2019 | 48.21 | 48.37 | 46.89 | 47.07 | 214,855,984 | -2.60(-5.23%) |
Aug 02, 2019 | 50.04 | 50.26 | 49.09 | 49.67 | 167,826,368 | -1.07(-2.12%) |
Aug 01, 2019 | 52.08 | 53.09 | 50.34 | 50.75 | 221,646,736 | -1.12(-2.16%) |
Jul 31, 2019 | 52.69 | 53.90 | 51.45 | 51.87 | 284,419,360 | +1.04(+2.04%) |
Jul 30, 2019 | 50.83 | 51.17 | 50.48 | 50.83 | 138,561,216 | -0.22(-0.43%) |
Jul 29, 2019 | 50.76 | 51.29 | 50.75 | 51.05 | 88,945,360 | +0.47(+0.93%) |
Jul 26, 2019 | 50.52 | 51.06 | 50.43 | 50.58 | 72,362,880 | +0.18(+0.35%) |
Jul 25, 2019 | 50.86 | 50.95 | 50.33 | 50.40 | 57,076,400 | -0.40(-0.79%) |
Jul 24, 2019 | 50.56 | 50.92 | 50.44 | 50.81 | 61,545,048 | -0.04(-0.08%) |
Jul 23, 2019 | 50.76 | 50.87 | 50.47 | 50.85 | 75,340,952 | +0.39(+0.78%) |
Jul 22, 2019 | 49.58 | 50.46 | 49.57 | 50.45 | 91,422,784 | +1.13(+2.29%) |
Jul 19, 2019 | 50.11 | 50.28 | 49.27 | 49.33 | 85,959,568 | -0.76(-1.51%) |
Jul 18, 2019 | 49.67 | 50.13 | 49.60 | 50.08 | 76,249,528 | +0.57(+1.16%) |
Jul 17, 2019 | 49.68 | 49.94 | 49.49 | 49.51 | 57,900,556 | -0.28(-0.56%) |
Jul 16, 2019 | 49.81 | 50.18 | 49.55 | 49.79 | 69,247,856 | -0.17(-0.35%) |
Jul 15, 2019 | 49.69 | 50.12 | 49.67 | 49.96 | 69,577,824 | +0.46(+0.94%) |
Jul 12, 2019 | 49.29 | 49.67 | 49.23 | 49.50 | 72,265,952 | +0.43(+0.88%) |
Jul 11, 2019 | 49.50 | 49.76 | 49.11 | 49.07 | 82,889,232 | -0.42(-0.84%) |
Jul 10, 2019 | 49.15 | 49.60 | 49.08 | 49.48 | 73,490,744 | +0.48(+0.99%) |
Jul 09, 2019 | 48.50 | 49.06 | 48.41 | 49.00 | 84,464,240 | +0.30(+0.61%) |
Jul 08, 2019 | 48.89 | 49.04 | 48.31 | 48.70 | 103,964,824 | -1.02(-2.06%) |
Jul 05, 2019 | 49.51 | 49.93 | 49.40 | 49.73 | 70,911,824 | -0.04(-0.09%) |
Jul 03, 2019 | 49.49 | 49.78 | 49.35 | 49.77 | 46,665,320 | +0.41(+0.83%) |
Jul 02, 2019 | 49.04 | 49.46 | 49.03 | 49.36 | 69,511,104 | +0.34(+0.69%) |
Jul 01, 2019 | 49.47 | 49.79 | 48.85 | 49.02 | 112,140,904 | +0.84(+1.73%) |
Jun 28, 2019 | 48.37 | 48.57 | 47.98 | 48.19 | 127,775,592 | -0.44(-0.91%) |
Jun 27, 2019 | 48.81 | 49.08 | 48.59 | 48.63 | 85,654,376 | -0.01(-0.03%) |
Jun 26, 2019 | 48.15 | 48.94 | 48.05 | 48.65 | 107,028,288 | +1.03(+2.16%) |
Jun 25, 2019 | 48.31 | 48.52 | 47.55 | 47.62 | 86,502,048 | -0.73(-1.52%) |
Jun 24, 2019 | 48.34 | 48.73 | 48.25 | 48.35 | 74,790,248 | -0.05(-0.10%) |
Jun 21, 2019 | 48.40 | 48.90 | 48.25 | 48.40 | 196,323,344 | -0.17(-0.34%) |
Jun 20, 2019 | 48.79 | 48.84 | 48.22 | 48.56 | 88,343,040 | +0.39(+0.80%) |
Jun 19, 2019 | 48.62 | 48.67 | 48.04 | 48.18 | 86,679,560 | -0.14(-0.29%) |
Jun 18, 2019 | 47.73 | 48.77 | 47.53 | 48.32 | 108,990,448 | +1.11(+2.35%) |
Jun 17, 2019 | 46.97 | 47.47 | 46.79 | 47.21 | 60,238,852 | +0.28(+0.60%) |
Jun 14, 2019 | 46.64 | 47.13 | 46.33 | 46.93 | 77,055,696 | -0.01(-0.03%) |
Jun 13, 2019 | 47.41 | 47.91 | 47.14 | 46.94 | 88,986,096 | -0.34(-0.72%) |
Jun 12, 2019 | 47.22 | 47.71 | 47.08 | 47.28 | 74,901,728 | -0.15(-0.32%) |
Jun 11, 2019 | 47.44 | 47.72 | 47.14 | 47.43 | 110,571,616 | +0.54(+1.16%) |
Jun 10, 2019 | 46.70 | 47.57 | 46.66 | 46.89 | 107,667,720 | +0.59(+1.28%) |
Jun 07, 2019 | 45.41 | 46.73 | 45.23 | 46.30 | 126,024,712 | +1.20(+2.66%) |
Jun 06, 2019 | 44.58 | 45.16 | 44.35 | 45.10 | 92,470,728 | +0.65(+1.47%) |
Jun 05, 2019 | 44.87 | 45.04 | 44.10 | 44.44 | 122,249,512 | +0.71(+1.61%) |
Jun 04, 2019 | 42.72 | 43.78 | 42.49 | 43.74 | 127,026,648 | +1.47(+3.48%) |