Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 47.63 | 47.81 | 47.10 | 47.66 | 4,649,733 | +0.25(+0.52%) |
Aug 29, 2019 | 47.43 | 47.84 | 47.00 | 47.41 | 3,192,435 | +0.60(+1.27%) |
Aug 28, 2019 | 47.66 | 47.84 | 46.66 | 46.81 | 2,805,838 | -1.13(-2.36%) |
Aug 27, 2019 | 47.04 | 48.08 | 46.96 | 47.95 | 4,522,376 | +1.42(+3.06%) |
Aug 26, 2019 | 46.67 | 46.80 | 45.94 | 46.52 | 4,889,577 | +0.32(+0.69%) |
Aug 23, 2019 | 45.94 | 46.48 | 45.58 | 46.21 | 3,158,501 | +0.02(+0.05%) |
Aug 22, 2019 | 47.38 | 47.38 | 46.10 | 46.18 | 2,884,151 | -1.13(-2.39%) |
Aug 21, 2019 | 47.14 | 47.91 | 46.88 | 47.31 | 2,918,277 | +0.79(+1.71%) |
Aug 20, 2019 | 47.33 | 48.09 | 46.48 | 46.52 | 4,152,861 | -2.45(-5.01%) |
Aug 19, 2019 | 48.95 | 49.09 | 48.06 | 48.97 | 3,088,953 | +0.70(+1.46%) |
Aug 16, 2019 | 48.11 | 48.47 | 47.08 | 48.27 | 4,216,046 | +0.70(+1.48%) |
Aug 15, 2019 | 48.97 | 48.97 | 46.72 | 47.57 | 5,388,961 | -1.38(-2.83%) |
Aug 14, 2019 | 47.24 | 49.44 | 47.21 | 48.95 | 8,440,992 | +0.24(+0.49%) |
Aug 13, 2019 | 43.98 | 48.89 | 43.95 | 48.71 | 10,163,905 | +4.80(+10.93%) |
Aug 12, 2019 | 44.23 | 44.63 | 43.89 | 43.91 | 4,160,942 | -1.45(-3.19%) |
Aug 09, 2019 | 44.01 | 45.96 | 43.95 | 45.36 | 6,989,971 | +0.91(+2.05%) |
Aug 08, 2019 | 42.95 | 45.75 | 42.42 | 44.45 | 10,916,903 | +4.14(+10.26%) |
Aug 07, 2019 | 39.40 | 40.59 | 39.12 | 40.31 | 4,134,520 | +0.60(+1.50%) |
Aug 06, 2019 | 40.40 | 40.64 | 39.62 | 39.71 | 4,921,651 | +0.15(+0.37%) |
Aug 05, 2019 | 39.72 | 40.19 | 39.03 | 39.57 | 5,408,357 | -1.46(-3.56%) |
Aug 02, 2019 | 41.41 | 41.97 | 40.21 | 41.03 | 4,907,385 | -0.98(-2.33%) |
Aug 01, 2019 | 43.41 | 44.06 | 41.46 | 42.01 | 3,768,105 | -1.10(-2.55%) |
Jul 31, 2019 | 43.44 | 43.73 | 42.21 | 43.10 | 2,937,689 | -0.37(-0.84%) |
Jul 30, 2019 | 43.04 | 44.14 | 42.58 | 43.47 | 3,135,666 | +0.37(+0.85%) |
Jul 29, 2019 | 44.51 | 44.59 | 43.02 | 43.10 | 4,890,292 | -1.52(-3.41%) |
Jul 26, 2019 | 45.38 | 45.42 | 44.42 | 44.62 | 2,698,954 | -0.21(-0.47%) |
Jul 25, 2019 | 45.84 | 45.84 | 43.94 | 44.83 | 2,832,569 | -0.95(-2.07%) |
Jul 24, 2019 | 45.80 | 46.23 | 45.57 | 45.78 | 1,839,219 | +0.02(+0.04%) |
Jul 23, 2019 | 45.40 | 46.11 | 45.40 | 45.76 | 2,008,124 | +0.39(+0.86%) |
Jul 22, 2019 | 45.94 | 45.97 | 45.15 | 45.37 | 2,182,522 | -0.15(-0.34%) |
Jul 19, 2019 | 46.83 | 47.15 | 45.46 | 45.52 | 3,439,561 | -0.79(-1.70%) |
Jul 18, 2019 | 47.03 | 47.04 | 46.27 | 46.31 | 3,522,784 | -0.84(-1.77%) |
Jul 17, 2019 | 48.01 | 48.04 | 46.79 | 47.15 | 2,232,308 | -1.29(-2.66%) |
Jul 16, 2019 | 48.03 | 48.69 | 47.88 | 48.44 | 1,647,685 | +0.59(+1.23%) |
Jul 15, 2019 | 48.77 | 48.97 | 47.82 | 47.85 | 2,175,877 | -0.68(-1.40%) |
Jul 12, 2019 | 49.45 | 49.88 | 48.43 | 48.53 | 1,937,464 | -0.66(-1.34%) |
Jul 11, 2019 | 49.28 | 49.30 | 48.55 | 49.19 | 1,698,049 | +0.14(+0.29%) |
Jul 10, 2019 | 48.81 | 49.41 | 48.39 | 49.04 | 2,019,369 | +0.95(+1.97%) |
Jul 09, 2019 | 47.52 | 48.28 | 47.45 | 48.09 | 1,606,285 | -0.04(-0.09%) |
Jul 08, 2019 | 48.61 | 48.72 | 47.95 | 48.14 | 2,038,300 | -0.69(-1.42%) |
Jul 05, 2019 | 49.12 | 49.71 | 48.29 | 48.83 | 1,919,256 | -0.76(-1.53%) |
Jul 03, 2019 | 49.09 | 49.62 | 48.63 | 49.59 | 1,994,763 | +0.72(+1.48%) |
Jul 02, 2019 | 49.19 | 49.77 | 48.65 | 48.87 | 2,428,138 | -0.19(-0.39%) |
Jul 01, 2019 | 49.25 | 49.54 | 48.81 | 49.06 | 2,705,263 | +1.30(+2.71%) |
Jun 28, 2019 | 49.05 | 49.11 | 47.53 | 47.76 | 2,087,406 | -1.04(-2.14%) |
Jun 27, 2019 | 48.27 | 48.91 | 47.98 | 48.80 | 1,807,732 | +0.90(+1.87%) |
Jun 26, 2019 | 47.60 | 48.48 | 47.55 | 47.91 | 2,126,958 | +0.36(+0.76%) |
Jun 25, 2019 | 48.51 | 48.55 | 47.18 | 47.54 | 2,448,343 | -1.37(-2.80%) |
Jun 24, 2019 | 49.33 | 49.43 | 48.77 | 48.91 | 1,626,040 | -0.09(-0.19%) |
Jun 21, 2019 | 49.43 | 49.83 | 48.92 | 49.01 | 3,228,571 | -0.52(-1.06%) |
Jun 20, 2019 | 49.50 | 50.43 | 49.21 | 49.53 | 2,618,468 | +0.99(+2.03%) |
Jun 19, 2019 | 49.71 | 49.94 | 48.20 | 48.54 | 3,963,533 | -1.15(-2.32%) |
Jun 18, 2019 | 49.71 | 50.52 | 49.52 | 49.70 | 2,271,277 | +0.44(+0.90%) |
Jun 17, 2019 | 50.42 | 50.42 | 48.93 | 49.25 | 2,770,723 | -0.41(-0.82%) |
Jun 14, 2019 | 49.52 | 49.93 | 49.34 | 49.66 | 5,178,352 | -0.27(-0.54%) |
Jun 13, 2019 | 50.05 | 50.39 | 49.78 | 49.93 | 2,936,254 | -0.03(-0.06%) |
Jun 12, 2019 | 49.83 | 50.16 | 49.58 | 49.96 | 3,695,635 | -0.42(-0.84%) |
Jun 11, 2019 | 50.01 | 50.49 | 49.48 | 50.38 | 4,024,441 | +1.30(+2.65%) |
Jun 10, 2019 | 48.67 | 49.35 | 48.08 | 49.08 | 3,610,885 | +0.86(+1.77%) |
Jun 07, 2019 | 47.40 | 48.63 | 47.28 | 48.23 | 3,068,454 | +1.09(+2.30%) |
Jun 06, 2019 | 45.99 | 47.38 | 45.61 | 47.14 | 2,775,162 | +1.28(+2.80%) |
Jun 05, 2019 | 47.32 | 47.51 | 45.41 | 45.86 | 3,622,254 | -1.00(-2.13%) |
Jun 04, 2019 | 46.29 | 46.91 | 45.48 | 46.85 | 3,742,984 | +1.17(+2.55%) |