Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 50.01 | 50.05 | 49.34 | 49.40 | 13,069,972 | -0.46(-0.92%) |
Aug 29, 2019 | 50.17 | 50.17 | 49.43 | 49.86 | 9,437,825 | -0.02(-0.03%) |
Aug 28, 2019 | 50.31 | 50.50 | 49.64 | 49.87 | 12,592,155 | -0.35(-0.70%) |
Aug 27, 2019 | 50.28 | 50.58 | 50.20 | 50.23 | 10,638,711 | +0.09(+0.17%) |
Aug 26, 2019 | 49.89 | 50.15 | 49.68 | 50.14 | 8,312,671 | +0.39(+0.78%) |
Aug 23, 2019 | 49.89 | 50.27 | 49.47 | 49.75 | 11,691,567 | +0.06(+0.13%) |
Aug 22, 2019 | 49.59 | 49.72 | 49.22 | 49.69 | 10,213,334 | +0.08(+0.16%) |
Aug 21, 2019 | 49.30 | 49.63 | 49.14 | 49.61 | 8,344,079 | +0.48(+0.97%) |
Aug 20, 2019 | 49.28 | 49.28 | 48.74 | 49.13 | 9,272,580 | +0.04(+0.08%) |
Aug 19, 2019 | 48.72 | 49.24 | 48.57 | 49.09 | 6,280,277 | +0.32(+0.66%) |
Aug 16, 2019 | 48.94 | 49.28 | 48.52 | 48.77 | 11,694,689 | +0.09(+0.17%) |
Aug 15, 2019 | 48.12 | 48.85 | 48.05 | 48.69 | 8,770,165 | +0.49(+1.02%) |
Aug 14, 2019 | 48.45 | 48.87 | 48.15 | 48.20 | 10,657,126 | -0.15(-0.31%) |
Aug 13, 2019 | 48.29 | 48.67 | 48.16 | 48.34 | 8,432,589 | +0.04(+0.09%) |
Aug 12, 2019 | 48.68 | 48.68 | 48.12 | 48.30 | 3,456,358 | -0.24(-0.48%) |
Aug 09, 2019 | 48.40 | 48.69 | 48.21 | 48.54 | 6,498,734 | +0.28(+0.59%) |
Aug 08, 2019 | 47.81 | 48.41 | 47.36 | 48.26 | 6,658,382 | +0.53(+1.10%) |
Aug 07, 2019 | 47.40 | 47.98 | 46.78 | 47.73 | 7,685,513 | +0.33(+0.70%) |
Aug 06, 2019 | 46.67 | 47.57 | 46.33 | 47.40 | 7,996,257 | +0.75(+1.61%) |
Aug 05, 2019 | 47.43 | 47.68 | 46.43 | 46.65 | 9,854,487 | -0.75(-1.59%) |
Aug 02, 2019 | 47.34 | 47.81 | 47.09 | 47.40 | 7,707,407 | +0.26(+0.55%) |
Aug 01, 2019 | 46.33 | 47.45 | 46.30 | 47.14 | 8,370,937 | +0.69(+1.49%) |
Jul 31, 2019 | 47.06 | 47.12 | 46.23 | 46.45 | 9,419,294 | -0.50(-1.06%) |
Jul 30, 2019 | 47.40 | 47.62 | 46.70 | 46.95 | 7,192,316 | -0.45(-0.94%) |
Jul 29, 2019 | 47.06 | 47.43 | 46.92 | 47.39 | 5,880,384 | +0.50(+1.06%) |
Jul 26, 2019 | 46.67 | 47.03 | 46.59 | 46.90 | 4,821,757 | +0.35(+0.74%) |
Jul 25, 2019 | 46.67 | 46.96 | 46.42 | 46.55 | 7,816,027 | -0.54(-1.16%) |
Jul 24, 2019 | 46.71 | 47.11 | 46.31 | 47.10 | 6,779,677 | +0.62(+1.33%) |
Jul 23, 2019 | 46.95 | 46.97 | 46.40 | 46.48 | 7,066,119 | -0.46(-0.98%) |
Jul 22, 2019 | 47.09 | 47.24 | 46.58 | 46.94 | 7,300,802 | -0.08(-0.18%) |
Jul 19, 2019 | 47.49 | 47.65 | 46.95 | 47.02 | 6,515,236 | -0.59(-1.24%) |
Jul 18, 2019 | 47.14 | 47.64 | 46.86 | 47.61 | 4,920,792 | +0.55(+1.17%) |
Jul 17, 2019 | 46.79 | 47.39 | 46.79 | 47.06 | 7,310,824 | +0.46(+0.98%) |
Jul 16, 2019 | 46.78 | 46.96 | 46.37 | 46.61 | 4,774,150 | -0.22(-0.46%) |
Jul 15, 2019 | 46.79 | 47.00 | 46.57 | 46.83 | 9,716,203 | +0.03(+0.06%) |
Jul 12, 2019 | 47.06 | 47.14 | 46.59 | 46.80 | 7,005,842 | -0.37(-0.79%) |
Jul 11, 2019 | 46.99 | 47.25 | 46.76 | 47.17 | 6,501,107 | +0.21(+0.44%) |
Jul 10, 2019 | 46.73 | 47.27 | 46.54 | 46.97 | 6,604,058 | +0.30(+0.63%) |
Jul 09, 2019 | 46.69 | 46.86 | 46.45 | 46.67 | 8,113,084 | -0.22(-0.46%) |
Jul 08, 2019 | 46.77 | 46.93 | 46.51 | 46.89 | 4,819,576 | +0.23(+0.49%) |
Jul 05, 2019 | 46.51 | 46.74 | 46.04 | 46.66 | 4,679,035 | -0.14(-0.30%) |
Jul 03, 2019 | 46.61 | 46.96 | 46.56 | 46.80 | 6,304,722 | +0.24(+0.52%) |
Jul 02, 2019 | 45.91 | 46.61 | 45.91 | 46.56 | 7,466,266 | +0.82(+1.78%) |
Jul 01, 2019 | 45.82 | 45.93 | 45.08 | 45.74 | 9,520,001 | -0.19(-0.41%) |
Jun 28, 2019 | 45.73 | 46.69 | 45.57 | 45.93 | 12,987,211 | +0.07(+0.15%) |
Jun 27, 2019 | 45.92 | 46.07 | 45.65 | 45.86 | 8,395,182 | +0.33(+0.73%) |
Jun 26, 2019 | 46.05 | 46.24 | 45.52 | 45.53 | 8,244,669 | -0.71(-1.53%) |
Jun 25, 2019 | 46.72 | 46.84 | 46.18 | 46.24 | 7,753,983 | -0.44(-0.95%) |
Jun 24, 2019 | 46.72 | 46.78 | 46.38 | 46.68 | 6,700,476 | +0.15(+0.31%) |
Jun 21, 2019 | 46.44 | 46.74 | 46.06 | 46.54 | 14,005,440 | +0.26(+0.57%) |
Jun 20, 2019 | 46.34 | 46.52 | 45.90 | 46.27 | 9,905,104 | +0.03(+0.07%) |
Jun 19, 2019 | 45.80 | 46.43 | 45.80 | 46.24 | 7,362,057 | +0.18(+0.40%) |
Jun 18, 2019 | 46.60 | 46.63 | 45.71 | 46.06 | 7,332,571 | -0.21(-0.46%) |
Jun 17, 2019 | 46.47 | 46.64 | 46.02 | 46.27 | 6,950,475 | -0.13(-0.29%) |
Jun 14, 2019 | 46.11 | 46.49 | 45.95 | 46.40 | 6,160,663 | +0.49(+1.07%) |
Jun 13, 2019 | 45.87 | 46.08 | 45.57 | 45.91 | 7,589,265 | +0.05(+0.11%) |
Jun 12, 2019 | 45.59 | 46.03 | 45.47 | 45.86 | 5,839,695 | +0.58(+1.28%) |
Jun 11, 2019 | 45.56 | 45.70 | 45.01 | 45.28 | 5,136,649 | -0.33(-0.71%) |
Jun 10, 2019 | 45.76 | 45.89 | 45.17 | 45.61 | 7,921,734 | -0.22(-0.47%) |
Jun 07, 2019 | 46.39 | 46.74 | 45.83 | 45.83 | 6,960,795 | -0.31(-0.67%) |
Jun 06, 2019 | 45.96 | 46.28 | 45.71 | 46.13 | 6,260,264 | +0.25(+0.54%) |
Jun 05, 2019 | 44.95 | 45.93 | 44.85 | 45.89 | 8,414,668 | +1.18(+2.64%) |
Jun 04, 2019 | 44.87 | 44.91 | 44.03 | 44.70 | 8,710,097 | -0.04(-0.10%) |