Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 46.64 | 46.81 | 46.12 | 46.66 | 4,748,839 | +0.24(+0.52%) |
Aug 29, 2019 | 46.44 | 46.85 | 46.02 | 46.42 | 3,260,479 | +0.58(+1.27%) |
Aug 28, 2019 | 46.66 | 46.85 | 45.69 | 45.84 | 2,865,642 | -1.11(-2.36%) |
Aug 27, 2019 | 46.06 | 47.08 | 45.98 | 46.94 | 4,618,767 | +1.39(+3.06%) |
Aug 26, 2019 | 45.70 | 45.82 | 44.98 | 45.55 | 4,993,795 | +0.31(+0.69%) |
Aug 23, 2019 | 44.98 | 45.51 | 44.63 | 45.24 | 3,225,822 | +0.02(+0.05%) |
Aug 22, 2019 | 46.39 | 46.39 | 45.14 | 45.22 | 2,945,624 | -0.95(-2.06%) |
Aug 21, 2019 | 46.01 | 46.76 | 45.75 | 46.17 | 2,990,305 | +0.77(+1.71%) |
Aug 20, 2019 | 46.19 | 46.94 | 45.36 | 45.40 | 4,255,361 | -2.39(-5.01%) |
Aug 19, 2019 | 47.77 | 47.91 | 46.90 | 47.79 | 3,165,194 | +0.69(+1.46%) |
Aug 16, 2019 | 46.95 | 47.31 | 45.95 | 47.11 | 4,320,105 | +0.69(+1.48%) |
Aug 15, 2019 | 47.79 | 47.79 | 45.59 | 46.42 | 5,521,970 | -1.35(-2.83%) |
Aug 14, 2019 | 46.11 | 48.24 | 46.07 | 47.77 | 8,649,330 | +0.23(+0.49%) |
Aug 13, 2019 | 42.92 | 47.71 | 42.90 | 47.54 | 10,414,768 | +4.69(+10.93%) |
Aug 12, 2019 | 43.17 | 43.55 | 42.83 | 42.85 | 4,263,641 | -1.41(-3.19%) |
Aug 09, 2019 | 42.95 | 44.85 | 42.89 | 44.27 | 7,162,496 | +0.89(+2.05%) |
Aug 08, 2019 | 41.92 | 44.64 | 41.40 | 43.38 | 11,186,351 | +4.04(+10.26%) |
Aug 07, 2019 | 38.45 | 39.61 | 38.17 | 39.34 | 4,236,567 | +0.58(+1.50%) |
Aug 06, 2019 | 39.43 | 39.66 | 38.66 | 38.76 | 5,043,126 | +0.14(+0.37%) |
Aug 05, 2019 | 38.76 | 39.22 | 38.09 | 38.61 | 5,541,845 | -1.43(-3.56%) |
Aug 02, 2019 | 40.41 | 40.96 | 39.24 | 40.04 | 5,028,508 | -0.95(-2.33%) |
Aug 01, 2019 | 42.37 | 43.00 | 40.46 | 40.99 | 3,861,108 | -1.07(-2.55%) |
Jul 31, 2019 | 42.40 | 42.68 | 41.20 | 42.06 | 3,010,196 | -0.36(-0.84%) |
Jul 30, 2019 | 42.01 | 43.08 | 41.55 | 42.42 | 3,213,059 | +0.36(+0.85%) |
Jul 29, 2019 | 43.44 | 43.51 | 41.98 | 42.06 | 5,010,993 | -1.48(-3.41%) |
Jul 26, 2019 | 44.29 | 44.33 | 43.35 | 43.55 | 2,765,569 | -0.20(-0.47%) |
Jul 25, 2019 | 44.74 | 44.74 | 42.88 | 43.75 | 2,902,481 | -0.93(-2.07%) |
Jul 24, 2019 | 44.69 | 45.12 | 44.47 | 44.68 | 1,884,615 | +0.02(+0.04%) |
Jul 23, 2019 | 44.30 | 45.00 | 44.30 | 44.66 | 2,057,688 | +0.38(+0.86%) |
Jul 22, 2019 | 44.83 | 44.86 | 44.07 | 44.28 | 2,236,391 | -0.15(-0.34%) |
Jul 19, 2019 | 45.70 | 46.02 | 44.36 | 44.43 | 3,524,455 | -0.77(-1.70%) |
Jul 18, 2019 | 45.90 | 45.91 | 45.15 | 45.19 | 3,609,732 | -0.82(-1.77%) |
Jul 17, 2019 | 46.85 | 46.88 | 45.66 | 46.01 | 2,287,406 | -1.26(-2.66%) |
Jul 16, 2019 | 46.88 | 47.52 | 46.73 | 47.27 | 1,688,352 | +0.57(+1.23%) |
Jul 15, 2019 | 47.60 | 47.79 | 46.67 | 46.70 | 2,229,581 | -0.66(-1.40%) |
Jul 12, 2019 | 48.26 | 48.68 | 47.26 | 47.36 | 1,985,284 | -0.64(-1.34%) |
Jul 11, 2019 | 48.09 | 48.11 | 47.38 | 48.00 | 1,739,960 | +0.14(+0.29%) |
Jul 10, 2019 | 47.64 | 48.22 | 47.23 | 47.86 | 2,069,211 | +0.92(+1.97%) |
Jul 09, 2019 | 46.38 | 47.11 | 46.30 | 46.94 | 1,645,931 | -0.04(-0.09%) |
Jul 08, 2019 | 47.44 | 47.54 | 46.80 | 46.98 | 2,088,608 | -0.68(-1.42%) |
Jul 05, 2019 | 47.93 | 48.52 | 47.13 | 47.66 | 1,966,627 | -0.74(-1.53%) |
Jul 03, 2019 | 47.91 | 48.43 | 47.46 | 48.40 | 2,043,997 | +0.71(+1.48%) |
Jul 02, 2019 | 48.00 | 48.57 | 47.48 | 47.69 | 2,488,069 | -0.19(-0.39%) |
Jul 01, 2019 | 48.07 | 48.34 | 47.63 | 47.88 | 2,772,033 | +1.26(+2.71%) |
Jun 28, 2019 | 47.86 | 47.93 | 46.38 | 46.61 | 2,138,926 | -1.02(-2.14%) |
Jun 27, 2019 | 47.11 | 47.74 | 46.83 | 47.63 | 1,852,350 | +0.88(+1.87%) |
Jun 26, 2019 | 46.45 | 47.31 | 46.40 | 46.75 | 2,179,455 | +0.35(+0.76%) |
Jun 25, 2019 | 47.34 | 47.38 | 46.05 | 46.40 | 2,508,772 | -1.34(-2.80%) |
Jun 24, 2019 | 48.14 | 48.24 | 47.59 | 47.73 | 1,666,173 | -0.09(-0.19%) |
Jun 21, 2019 | 48.24 | 48.63 | 47.74 | 47.83 | 3,308,257 | -0.51(-1.06%) |
Jun 20, 2019 | 48.30 | 49.21 | 48.02 | 48.34 | 2,683,096 | +0.96(+2.03%) |
Jun 19, 2019 | 48.51 | 48.73 | 47.04 | 47.38 | 4,061,359 | -1.12(-2.32%) |
Jun 18, 2019 | 48.51 | 49.30 | 48.33 | 48.50 | 2,327,336 | +0.43(+0.90%) |
Jun 17, 2019 | 49.21 | 49.21 | 47.75 | 48.07 | 2,839,109 | -0.40(-0.82%) |
Jun 14, 2019 | 48.33 | 48.73 | 48.16 | 48.47 | 5,306,162 | -0.26(-0.54%) |
Jun 13, 2019 | 48.84 | 49.18 | 48.58 | 48.73 | 3,008,725 | -0.03(-0.06%) |
Jun 12, 2019 | 48.63 | 48.95 | 48.39 | 48.75 | 3,786,849 | -0.41(-0.84%) |
Jun 11, 2019 | 48.81 | 49.27 | 48.29 | 49.17 | 4,123,771 | +1.27(+2.65%) |
Jun 10, 2019 | 47.50 | 48.16 | 46.93 | 47.90 | 3,700,008 | +0.83(+1.77%) |
Jun 07, 2019 | 46.26 | 47.46 | 46.14 | 47.07 | 3,144,189 | +1.06(+2.30%) |
Jun 06, 2019 | 44.88 | 46.24 | 44.51 | 46.01 | 2,843,658 | +1.25(+2.80%) |
Jun 05, 2019 | 46.18 | 46.37 | 44.32 | 44.75 | 3,711,658 | -0.97(-2.13%) |
Jun 04, 2019 | 45.18 | 45.78 | 44.39 | 45.73 | 3,835,367 | +1.14(+2.55%) |