Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 48.42 | 48.57 | 48.20 | 48.32 | 129,500 | +0.20(+0.42%) |
Aug 29, 2019 | 47.93 | 48.24 | 47.88 | 48.12 | 284,056 | +0.67(+1.41%) |
Aug 28, 2019 | 46.96 | 47.46 | 46.82 | 47.45 | 228,942 | +0.38(+0.81%) |
Aug 27, 2019 | 47.65 | 47.68 | 46.96 | 47.07 | 201,672 | -0.39(-0.82%) |
Aug 26, 2019 | 47.48 | 47.52 | 47.21 | 47.46 | 139,144 | +0.43(+0.91%) |
Aug 23, 2019 | 48.14 | 48.34 | 46.85 | 47.03 | 202,200 | -1.26(-2.61%) |
Aug 22, 2019 | 48.46 | 48.52 | 48.00 | 48.29 | 177,577 | +0.00(+0.00%) |
Aug 21, 2019 | 48.32 | 48.39 | 48.20 | 48.29 | 130,177 | +0.31(+0.65%) |
Aug 20, 2019 | 48.27 | 48.31 | 47.94 | 47.98 | 207,656 | -0.30(-0.62%) |
Aug 19, 2019 | 48.19 | 48.40 | 48.15 | 48.28 | 101,294 | +0.57(+1.19%) |
Aug 16, 2019 | 47.28 | 47.78 | 47.27 | 47.71 | 121,000 | +0.65(+1.38%) |
Aug 15, 2019 | 47.07 | 47.16 | 46.76 | 47.06 | 149,229 | +0.16(+0.34%) |
Aug 14, 2019 | 47.57 | 47.62 | 46.88 | 46.90 | 178,766 | -1.35(-2.80%) |
Aug 13, 2019 | 47.55 | 48.58 | 47.55 | 48.25 | 316,853 | +0.63(+1.32%) |
Aug 12, 2019 | 47.93 | 48.00 | 47.43 | 47.62 | 191,842 | -0.55(-1.14%) |
Aug 09, 2019 | 48.39 | 48.45 | 47.95 | 48.17 | 329,200 | -0.37(-0.76%) |
Aug 08, 2019 | 47.90 | 48.59 | 47.81 | 48.54 | 327,487 | +0.88(+1.85%) |
Aug 07, 2019 | 47.30 | 47.78 | 46.83 | 47.66 | 330,483 | -0.13(-0.27%) |
Aug 06, 2019 | 47.72 | 47.90 | 47.22 | 47.79 | 222,705 | +0.41(+0.87%) |
Aug 05, 2019 | 48.09 | 48.12 | 46.97 | 47.38 | 458,065 | -1.48(-3.03%) |
Aug 02, 2019 | 49.08 | 49.14 | 48.61 | 48.86 | 275,500 | -0.39(-0.79%) |
Aug 01, 2019 | 49.62 | 50.35 | 49.15 | 49.25 | 317,620 | -0.26(-0.53%) |
Jul 31, 2019 | 50.13 | 50.18 | 49.06 | 49.51 | 168,255 | -0.67(-1.34%) |
Jul 30, 2019 | 49.90 | 50.18 | 49.76 | 50.18 | 184,395 | +0.02(+0.04%) |
Jul 29, 2019 | 50.30 | 50.32 | 50.04 | 50.16 | 137,771 | -0.19(-0.38%) |
Jul 26, 2019 | 50.15 | 50.35 | 50.13 | 50.35 | 144,400 | +0.39(+0.78%) |
Jul 25, 2019 | 50.07 | 50.21 | 49.83 | 49.96 | 196,595 | -0.22(-0.44%) |
Jul 24, 2019 | 49.72 | 50.18 | 49.68 | 50.18 | 227,013 | +0.34(+0.68%) |
Jul 23, 2019 | 49.55 | 49.87 | 49.49 | 49.84 | 369,822 | +0.51(+1.03%) |
Jul 22, 2019 | 49.34 | 49.43 | 49.16 | 49.33 | 135,247 | +0.17(+0.35%) |
Jul 19, 2019 | 49.46 | 49.53 | 49.16 | 49.16 | 186,800 | -0.10(-0.19%) |
Jul 18, 2019 | 48.79 | 49.34 | 48.73 | 49.26 | 153,446 | +0.44(+0.89%) |
Jul 17, 2019 | 49.09 | 49.09 | 48.81 | 48.82 | 136,187 | -0.21(-0.43%) |
Jul 16, 2019 | 49.26 | 49.27 | 49.00 | 49.03 | 144,780 | -0.17(-0.35%) |
Jul 15, 2019 | 49.21 | 49.21 | 49.09 | 49.20 | 111,998 | +0.11(+0.22%) |
Jul 12, 2019 | 48.86 | 49.13 | 48.86 | 49.09 | 189,600 | +0.30(+0.61%) |
Jul 11, 2019 | 48.81 | 48.86 | 48.56 | 48.79 | 216,676 | +0.12(+0.25%) |
Jul 10, 2019 | 48.68 | 48.91 | 48.54 | 48.67 | 382,466 | +0.21(+0.43%) |
Jul 09, 2019 | 48.18 | 48.50 | 48.18 | 48.46 | 128,498 | +0.06(+0.12%) |
Jul 08, 2019 | 48.50 | 48.56 | 48.27 | 48.40 | 197,327 | -0.31(-0.64%) |
Jul 05, 2019 | 48.65 | 48.74 | 48.35 | 48.71 | 231,000 | -0.13(-0.27%) |
Jul 03, 2019 | 48.55 | 48.86 | 48.55 | 48.84 | 117,400 | +0.43(+0.89%) |
Jul 02, 2019 | 48.46 | 48.46 | 48.14 | 48.41 | 294,365 | -0.03(-0.06%) |
Jul 01, 2019 | 48.71 | 48.74 | 48.18 | 48.44 | 319,446 | +0.41(+0.85%) |
Jun 28, 2019 | 47.90 | 48.14 | 47.88 | 48.03 | 149,200 | +0.29(+0.61%) |
Jun 27, 2019 | 47.65 | 47.83 | 47.59 | 47.74 | 480,147 | +0.27(+0.57%) |
Jun 26, 2019 | 47.65 | 47.72 | 47.47 | 47.47 | 220,646 | -0.12(-0.25%) |
Jun 25, 2019 | 47.93 | 47.94 | 47.59 | 47.59 | 165,476 | -0.18(-0.38%) |
Jun 24, 2019 | 48.17 | 48.18 | 47.77 | 47.77 | 434,160 | -0.39(-0.81%) |
Jun 21, 2019 | 48.09 | 48.29 | 47.97 | 48.16 | 217,400 | +0.00(+0.00%) |
Jun 20, 2019 | 48.22 | 48.25 | 47.83 | 48.16 | 244,272 | +0.35(+0.73%) |
Jun 19, 2019 | 47.61 | 47.88 | 47.50 | 47.81 | 139,654 | +0.25(+0.53%) |
Jun 18, 2019 | 47.39 | 47.80 | 47.33 | 47.56 | 202,212 | +0.43(+0.91%) |
Jun 17, 2019 | 47.20 | 47.23 | 47.08 | 47.13 | 181,942 | +0.02(+0.04%) |
Jun 14, 2019 | 47.29 | 47.29 | 47.07 | 47.11 | 134,100 | -0.25(-0.53%) |
Jun 13, 2019 | 47.21 | 47.36 | 47.14 | 47.36 | 134,359 | +0.33(+0.70%) |
Jun 12, 2019 | 47.09 | 47.19 | 46.98 | 47.03 | 144,011 | -0.09(-0.19%) |
Jun 11, 2019 | 47.52 | 47.57 | 47.07 | 47.12 | 138,541 | -0.06(-0.13%) |
Jun 10, 2019 | 47.18 | 47.40 | 47.08 | 47.18 | 231,222 | +0.21(+0.45%) |
Jun 07, 2019 | 46.69 | 47.11 | 46.69 | 46.97 | 250,100 | +0.49(+1.05%) |
Jun 06, 2019 | 46.28 | 46.62 | 46.16 | 46.48 | 211,229 | +0.25(+0.54%) |
Jun 05, 2019 | 46.26 | 46.42 | 45.81 | 46.23 | 315,619 | +0.25(+0.54%) |
Jun 04, 2019 | 45.30 | 45.98 | 45.30 | 45.98 | 853,932 | +1.08(+2.41%) |