Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 52.00 | 52.21 | 51.14 | 51.81 | 1,508,648 | +0.31(+0.61%) |
Aug 29, 2019 | 51.42 | 51.98 | 51.37 | 51.50 | 1,237,290 | +0.84(+1.66%) |
Aug 28, 2019 | 50.64 | 51.03 | 50.20 | 50.66 | 1,393,442 | -0.18(-0.35%) |
Aug 27, 2019 | 51.71 | 51.81 | 50.65 | 50.84 | 848,609 | -0.47(-0.92%) |
Aug 26, 2019 | 51.73 | 51.73 | 50.94 | 51.30 | 808,743 | +0.45(+0.88%) |
Aug 23, 2019 | 51.93 | 52.62 | 50.61 | 50.85 | 1,420,830 | -1.62(-3.09%) |
Aug 22, 2019 | 52.77 | 52.84 | 51.52 | 52.48 | 900,940 | +0.22(+0.41%) |
Aug 21, 2019 | 52.59 | 52.71 | 51.99 | 52.26 | 2,050,641 | +0.36(+0.70%) |
Aug 20, 2019 | 52.24 | 52.46 | 51.53 | 51.90 | 1,160,803 | -0.06(-0.11%) |
Aug 19, 2019 | 52.72 | 53.08 | 51.84 | 51.96 | 1,375,450 | +0.17(+0.32%) |
Aug 16, 2019 | 51.16 | 52.25 | 51.16 | 51.79 | 1,263,800 | +0.90(+1.77%) |
Aug 15, 2019 | 50.40 | 51.18 | 50.19 | 50.89 | 1,635,425 | +0.72(+1.44%) |
Aug 14, 2019 | 51.11 | 51.72 | 50.14 | 50.17 | 2,183,603 | -2.24(-4.27%) |
Aug 13, 2019 | 50.59 | 53.16 | 49.97 | 52.41 | 2,128,736 | +1.30(+2.55%) |
Aug 12, 2019 | 50.63 | 51.95 | 50.19 | 51.11 | 2,081,711 | +0.08(+0.15%) |
Aug 09, 2019 | 50.80 | 51.36 | 49.89 | 51.03 | 1,907,764 | -0.23(-0.44%) |
Aug 08, 2019 | 50.17 | 51.48 | 49.85 | 51.26 | 3,796,576 | +1.91(+3.87%) |
Aug 07, 2019 | 49.82 | 49.97 | 48.80 | 49.35 | 6,346,806 | -0.79(-1.58%) |
Aug 06, 2019 | 51.50 | 51.80 | 49.62 | 50.14 | 4,891,623 | -0.46(-0.91%) |
Aug 05, 2019 | 50.72 | 51.33 | 49.99 | 50.60 | 2,854,466 | -1.70(-3.25%) |
Aug 02, 2019 | 53.11 | 53.56 | 52.01 | 52.30 | 2,333,359 | -1.30(-2.43%) |
Aug 01, 2019 | 55.17 | 55.86 | 52.87 | 53.60 | 2,679,671 | -0.91(-1.67%) |
Jul 31, 2019 | 56.10 | 56.10 | 53.85 | 54.51 | 3,786,693 | -1.59(-2.84%) |
Jul 30, 2019 | 55.58 | 56.49 | 54.39 | 56.11 | 2,979,285 | -0.22(-0.40%) |
Jul 29, 2019 | 55.09 | 56.75 | 54.97 | 56.33 | 3,653,733 | +1.21(+2.20%) |
Jul 26, 2019 | 55.01 | 56.02 | 54.81 | 55.12 | 2,459,923 | +0.44(+0.80%) |
Jul 25, 2019 | 55.89 | 56.44 | 54.53 | 54.68 | 5,473,200 | -2.00(-3.52%) |
Jul 24, 2019 | 52.14 | 57.33 | 51.97 | 56.67 | 16,525,080 | +9.63(+20.48%) |
Jul 23, 2019 | 46.12 | 47.18 | 45.98 | 47.04 | 2,885,286 | +1.22(+2.67%) |
Jul 22, 2019 | 45.39 | 46.22 | 45.38 | 45.82 | 1,856,099 | +0.86(+1.91%) |
Jul 19, 2019 | 45.28 | 45.56 | 44.78 | 44.96 | 1,468,368 | -0.33(-0.73%) |
Jul 18, 2019 | 44.16 | 45.30 | 43.87 | 45.29 | 2,412,833 | +1.18(+2.68%) |
Jul 17, 2019 | 44.47 | 44.76 | 43.82 | 44.11 | 1,810,472 | -0.07(-0.15%) |
Jul 16, 2019 | 44.19 | 44.86 | 42.83 | 44.17 | 2,604,270 | -1.29(-2.84%) |
Jul 15, 2019 | 45.46 | 45.72 | 45.09 | 45.46 | 1,547,330 | +0.22(+0.48%) |
Jul 12, 2019 | 44.28 | 45.33 | 44.24 | 45.25 | 1,433,098 | +0.97(+2.19%) |
Jul 11, 2019 | 44.89 | 45.00 | 43.61 | 44.28 | 2,219,591 | -0.64(-1.42%) |
Jul 10, 2019 | 45.83 | 46.45 | 44.74 | 44.92 | 2,507,372 | -0.42(-0.93%) |
Jul 09, 2019 | 45.19 | 45.56 | 44.71 | 45.34 | 2,470,245 | -0.29(-0.64%) |
Jul 08, 2019 | 45.61 | 45.96 | 45.30 | 45.63 | 1,535,359 | -0.25(-0.55%) |
Jul 05, 2019 | 45.93 | 46.13 | 45.27 | 45.89 | 1,400,792 | -0.38(-0.82%) |
Jul 03, 2019 | 46.62 | 46.67 | 45.92 | 46.27 | 1,063,015 | -0.24(-0.53%) |
Jul 02, 2019 | 47.51 | 47.62 | 46.36 | 46.51 | 1,507,740 | -1.25(-2.61%) |
Jul 01, 2019 | 48.32 | 48.68 | 47.32 | 47.76 | 2,587,338 | +0.89(+1.91%) |
Jun 28, 2019 | 46.00 | 47.07 | 45.87 | 46.86 | 5,120,837 | +1.23(+2.70%) |
Jun 27, 2019 | 45.25 | 45.95 | 45.25 | 45.63 | 1,268,939 | +0.69(+1.55%) |
Jun 26, 2019 | 45.22 | 45.78 | 44.68 | 44.94 | 1,325,332 | +0.48(+1.08%) |
Jun 25, 2019 | 45.43 | 45.85 | 44.44 | 44.46 | 1,454,689 | -0.76(-1.69%) |
Jun 24, 2019 | 44.93 | 45.39 | 44.93 | 45.22 | 1,009,922 | +0.18(+0.39%) |
Jun 21, 2019 | 44.92 | 45.20 | 44.77 | 45.04 | 2,355,646 | -0.15(-0.32%) |
Jun 20, 2019 | 45.37 | 45.48 | 44.59 | 45.19 | 1,071,373 | +0.71(+1.61%) |
Jun 19, 2019 | 45.15 | 45.18 | 44.45 | 44.48 | 1,387,894 | -0.34(-0.76%) |
Jun 18, 2019 | 43.14 | 44.87 | 43.14 | 44.82 | 1,763,942 | +1.69(+3.92%) |
Jun 17, 2019 | 43.04 | 43.77 | 42.75 | 43.13 | 1,731,837 | +0.06(+0.14%) |
Jun 14, 2019 | 43.43 | 43.45 | 42.51 | 43.07 | 1,771,897 | -1.04(-2.35%) |
Jun 13, 2019 | 44.73 | 45.04 | 43.79 | 44.11 | 1,653,792 | -0.35(-0.79%) |
Jun 12, 2019 | 45.64 | 45.73 | 44.42 | 44.46 | 1,580,930 | -1.87(-4.03%) |
Jun 11, 2019 | 46.62 | 46.88 | 45.90 | 46.33 | 1,650,715 | +0.44(+0.96%) |
Jun 10, 2019 | 44.66 | 46.20 | 44.66 | 45.89 | 2,763,256 | +1.66(+3.76%) |
Jun 07, 2019 | 44.12 | 44.53 | 43.92 | 44.22 | 1,781,814 | +0.31(+0.71%) |
Jun 06, 2019 | 43.76 | 44.17 | 43.51 | 43.91 | 2,039,557 | +0.34(+0.79%) |
Jun 05, 2019 | 43.60 | 43.81 | 42.66 | 43.57 | 1,944,051 | +0.22(+0.50%) |
Jun 04, 2019 | 41.95 | 43.41 | 41.60 | 43.35 | 2,276,645 | +1.98(+4.78%) |