Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 44.38 | 44.73 | 44.24 | 44.61 | 4,350,759 | +0.52(+1.17%) |
Aug 29, 2019 | 44.07 | 44.37 | 43.92 | 44.09 | 3,671,588 | +0.43(+0.98%) |
Aug 28, 2019 | 43.38 | 43.74 | 43.35 | 43.67 | 3,593,625 | +0.12(+0.29%) |
Aug 27, 2019 | 43.67 | 44.01 | 43.31 | 43.54 | 4,330,001 | +0.03(+0.06%) |
Aug 26, 2019 | 43.28 | 43.61 | 43.12 | 43.52 | 3,706,492 | +0.52(+1.22%) |
Aug 23, 2019 | 43.87 | 44.08 | 42.80 | 42.99 | 4,912,067 | -1.02(-2.32%) |
Aug 22, 2019 | 43.61 | 44.15 | 43.04 | 44.01 | 5,917,305 | +0.47(+1.08%) |
Aug 21, 2019 | 45.34 | 45.34 | 43.53 | 43.54 | 9,557,941 | -2.56(-5.55%) |
Aug 20, 2019 | 46.34 | 46.73 | 46.05 | 46.10 | 2,877,522 | -0.49(-1.05%) |
Aug 19, 2019 | 47.08 | 47.19 | 46.57 | 46.59 | 3,027,529 | +0.03(+0.06%) |
Aug 16, 2019 | 46.36 | 46.72 | 46.20 | 46.57 | 3,095,977 | +0.51(+1.11%) |
Aug 15, 2019 | 45.53 | 46.19 | 45.53 | 46.05 | 3,155,105 | +0.70(+1.54%) |
Aug 14, 2019 | 46.17 | 46.60 | 45.33 | 45.35 | 3,793,235 | -1.45(-3.10%) |
Aug 13, 2019 | 46.14 | 46.98 | 46.02 | 46.80 | 3,106,785 | +0.53(+1.15%) |
Aug 12, 2019 | 46.52 | 47.04 | 46.23 | 46.27 | 2,125,025 | -0.50(-1.06%) |
Aug 09, 2019 | 46.79 | 46.94 | 46.34 | 46.77 | 2,577,682 | +0.00(+0.00%) |
Aug 08, 2019 | 46.40 | 46.89 | 46.33 | 46.77 | 3,356,504 | +0.68(+1.48%) |
Aug 07, 2019 | 45.54 | 46.35 | 45.05 | 46.09 | 3,819,560 | +0.07(+0.15%) |
Aug 06, 2019 | 45.48 | 46.04 | 45.10 | 46.02 | 4,240,224 | +0.59(+1.30%) |
Aug 05, 2019 | 45.94 | 46.30 | 45.24 | 45.42 | 4,789,113 | -1.03(-2.23%) |
Aug 02, 2019 | 46.25 | 46.76 | 45.80 | 46.46 | 4,071,399 | +0.19(+0.42%) |
Aug 01, 2019 | 46.50 | 47.21 | 46.07 | 46.27 | 5,007,749 | -0.29(-0.63%) |
Jul 31, 2019 | 46.71 | 47.18 | 46.20 | 46.56 | 6,070,181 | -0.21(-0.45%) |
Jul 30, 2019 | 46.72 | 47.11 | 46.57 | 46.77 | 3,051,225 | -0.07(-0.15%) |
Jul 29, 2019 | 47.53 | 47.62 | 46.65 | 46.84 | 4,034,370 | -0.82(-1.73%) |
Jul 26, 2019 | 47.58 | 47.76 | 46.75 | 47.66 | 4,944,270 | +0.11(+0.22%) |
Jul 25, 2019 | 47.64 | 47.83 | 47.30 | 47.56 | 3,570,989 | -0.13(-0.28%) |
Jul 24, 2019 | 48.75 | 48.82 | 47.28 | 47.69 | 6,842,790 | -1.12(-2.30%) |
Jul 23, 2019 | 48.69 | 48.83 | 48.25 | 48.81 | 2,701,047 | +0.11(+0.24%) |
Jul 22, 2019 | 48.69 | 48.97 | 48.46 | 48.70 | 3,511,532 | +0.05(+0.11%) |
Jul 19, 2019 | 49.86 | 49.96 | 48.61 | 48.64 | 4,508,513 | -1.00(-2.01%) |
Jul 18, 2019 | 49.34 | 49.71 | 49.11 | 49.64 | 2,415,699 | +0.43(+0.88%) |
Jul 17, 2019 | 49.63 | 49.70 | 49.08 | 49.21 | 3,215,335 | -0.42(-0.84%) |
Jul 16, 2019 | 49.73 | 50.07 | 49.35 | 49.63 | 3,765,614 | -0.41(-0.81%) |
Jul 15, 2019 | 50.55 | 50.57 | 49.99 | 50.03 | 3,422,004 | -0.28(-0.56%) |
Jul 12, 2019 | 50.09 | 50.38 | 49.83 | 50.32 | 2,497,744 | +0.47(+0.94%) |
Jul 11, 2019 | 50.02 | 50.09 | 49.59 | 49.85 | 3,200,764 | -0.13(-0.27%) |
Jul 10, 2019 | 50.05 | 50.48 | 49.86 | 49.98 | 2,490,733 | -0.02(-0.04%) |
Jul 09, 2019 | 49.82 | 50.19 | 49.75 | 50.00 | 2,867,638 | -0.11(-0.21%) |
Jul 08, 2019 | 50.13 | 50.36 | 50.02 | 50.10 | 2,098,115 | -0.14(-0.28%) |
Jul 05, 2019 | 50.33 | 50.38 | 49.99 | 50.24 | 2,434,879 | -0.04(-0.07%) |
Jul 03, 2019 | 49.91 | 50.35 | 49.87 | 50.28 | 1,808,380 | +0.57(+1.14%) |
Jul 02, 2019 | 49.50 | 49.74 | 49.27 | 49.71 | 2,895,435 | +0.34(+0.70%) |
Jul 01, 2019 | 49.08 | 49.39 | 48.79 | 49.37 | 3,273,241 | +0.89(+1.84%) |
Jun 28, 2019 | 48.47 | 48.61 | 48.29 | 48.48 | 3,773,243 | +0.23(+0.48%) |
Jun 27, 2019 | 48.08 | 48.58 | 48.08 | 48.25 | 3,368,531 | +0.27(+0.57%) |
Jun 26, 2019 | 48.60 | 48.64 | 47.91 | 47.97 | 3,142,377 | -0.63(-1.29%) |
Jun 25, 2019 | 48.73 | 48.96 | 48.53 | 48.60 | 3,023,930 | -0.06(-0.13%) |
Jun 24, 2019 | 48.61 | 48.93 | 48.49 | 48.66 | 4,421,643 | +0.06(+0.13%) |
Jun 21, 2019 | 48.94 | 49.24 | 48.56 | 48.60 | 5,457,590 | -0.34(-0.70%) |
Jun 20, 2019 | 49.06 | 49.08 | 48.32 | 48.94 | 3,673,017 | +0.18(+0.36%) |
Jun 19, 2019 | 48.80 | 49.04 | 48.66 | 48.77 | 2,961,570 | +0.19(+0.40%) |
Jun 18, 2019 | 48.39 | 48.91 | 48.32 | 48.57 | 2,888,726 | +0.33(+0.68%) |
Jun 17, 2019 | 48.76 | 48.85 | 48.20 | 48.25 | 2,000,766 | -0.43(-0.89%) |
Jun 14, 2019 | 48.26 | 48.74 | 48.05 | 48.68 | 3,305,489 | +0.50(+1.05%) |
Jun 13, 2019 | 48.23 | 48.41 | 48.03 | 48.18 | 3,268,660 | +0.08(+0.17%) |
Jun 12, 2019 | 47.93 | 48.33 | 47.93 | 48.10 | 2,906,933 | +0.30(+0.63%) |
Jun 11, 2019 | 48.26 | 48.45 | 47.69 | 47.80 | 3,036,064 | -0.27(-0.57%) |
Jun 10, 2019 | 48.55 | 48.63 | 48.02 | 48.07 | 3,327,457 | -0.18(-0.37%) |
Jun 07, 2019 | 47.76 | 48.41 | 47.72 | 48.25 | 2,649,818 | +0.65(+1.36%) |
Jun 06, 2019 | 47.68 | 47.76 | 47.34 | 47.60 | 3,728,558 | +0.05(+0.11%) |
Jun 05, 2019 | 46.95 | 47.66 | 46.88 | 47.55 | 3,444,736 | +0.67(+1.43%) |
Jun 04, 2019 | 46.79 | 46.96 | 46.40 | 46.88 | 3,753,346 | +0.50(+1.09%) |