Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 50.03 | 50.05 | 49.75 | 49.91 | 7,530,129 | +0.16(+0.32%) |
Aug 29, 2019 | 49.84 | 49.84 | 49.59 | 49.76 | 3,589,203 | +0.35(+0.71%) |
Aug 28, 2019 | 49.36 | 49.55 | 49.27 | 49.40 | 4,016,400 | -0.02(-0.04%) |
Aug 27, 2019 | 49.64 | 49.66 | 49.40 | 49.42 | 5,010,440 | -0.16(-0.32%) |
Aug 26, 2019 | 49.70 | 49.71 | 49.44 | 49.58 | 6,374,718 | +0.71(+1.46%) |
Aug 23, 2019 | 49.28 | 49.57 | 48.83 | 48.87 | 15,262,269 | -0.56(-1.12%) |
Aug 22, 2019 | 49.52 | 49.55 | 49.24 | 49.42 | 4,989,950 | -0.07(-0.15%) |
Aug 21, 2019 | 49.57 | 49.65 | 49.47 | 49.50 | 7,637,644 | +0.17(+0.34%) |
Aug 20, 2019 | 49.51 | 49.51 | 49.30 | 49.33 | 4,753,691 | -0.10(-0.21%) |
Aug 19, 2019 | 49.53 | 49.59 | 49.43 | 49.43 | 3,998,031 | -0.01(-0.02%) |
Aug 16, 2019 | 49.15 | 49.49 | 49.12 | 49.44 | 6,316,554 | +0.51(+1.04%) |
Aug 15, 2019 | 49.02 | 49.10 | 48.77 | 48.93 | 6,573,873 | +0.46(+0.95%) |
Aug 14, 2019 | 48.86 | 48.90 | 48.44 | 48.47 | 10,872,720 | -1.20(-2.42%) |
Aug 13, 2019 | 49.25 | 49.78 | 49.18 | 49.67 | 9,871,762 | +0.55(+1.11%) |
Aug 12, 2019 | 49.43 | 49.47 | 49.04 | 49.13 | 6,151,036 | -0.46(-0.93%) |
Aug 09, 2019 | 49.86 | 49.89 | 49.42 | 49.59 | 7,600,023 | -0.53(-1.05%) |
Aug 08, 2019 | 49.63 | 50.14 | 49.58 | 50.12 | 11,532,731 | +0.35(+0.71%) |
Aug 07, 2019 | 49.35 | 49.83 | 49.14 | 49.77 | 10,088,660 | +0.34(+0.69%) |
Aug 06, 2019 | 49.30 | 49.44 | 48.98 | 49.42 | 10,421,415 | +0.62(+1.27%) |
Aug 05, 2019 | 49.42 | 49.46 | 48.61 | 48.80 | 9,703,478 | -1.24(-2.48%) |
Aug 02, 2019 | 50.21 | 50.24 | 49.77 | 50.04 | 12,274,891 | -0.26(-0.52%) |
Aug 01, 2019 | 50.52 | 50.96 | 50.10 | 50.30 | 17,801,296 | -0.01(-0.02%) |
Jul 31, 2019 | 50.52 | 50.69 | 49.93 | 50.31 | 9,579,344 | -0.04(-0.07%) |
Jul 30, 2019 | 50.46 | 50.49 | 50.31 | 50.35 | 5,906,055 | -0.32(-0.64%) |
Jul 29, 2019 | 50.70 | 50.72 | 50.61 | 50.67 | 2,682,776 | -0.06(-0.13%) |
Jul 26, 2019 | 50.66 | 50.80 | 50.64 | 50.74 | 3,635,216 | +0.13(+0.26%) |
Jul 25, 2019 | 50.94 | 50.94 | 50.56 | 50.61 | 6,230,593 | -0.55(-1.07%) |
Jul 24, 2019 | 51.05 | 51.18 | 51.03 | 51.15 | 5,164,253 | +0.06(+0.13%) |
Jul 23, 2019 | 51.08 | 51.11 | 50.96 | 51.09 | 3,917,911 | +0.41(+0.80%) |
Jul 22, 2019 | 50.67 | 50.73 | 50.58 | 50.68 | 2,988,559 | +0.07(+0.15%) |
Jul 19, 2019 | 50.77 | 50.83 | 50.61 | 50.61 | 3,846,409 | +0.13(+0.26%) |
Jul 18, 2019 | 49.99 | 50.48 | 49.95 | 50.48 | 4,863,040 | -0.13(-0.26%) |
Jul 17, 2019 | 50.67 | 50.74 | 50.60 | 50.61 | 2,437,725 | -0.05(-0.09%) |
Jul 16, 2019 | 50.69 | 50.75 | 50.59 | 50.65 | 4,704,205 | -0.38(-0.74%) |
Jul 15, 2019 | 51.11 | 51.11 | 50.96 | 51.03 | 3,237,823 | +0.04(+0.07%) |
Jul 12, 2019 | 50.92 | 51.04 | 50.87 | 51.00 | 3,284,668 | +0.02(+0.04%) |
Jul 11, 2019 | 51.03 | 51.03 | 50.84 | 50.98 | 3,665,588 | +0.09(+0.18%) |
Jul 10, 2019 | 50.94 | 51.02 | 50.81 | 50.89 | 5,545,132 | +0.31(+0.60%) |
Jul 09, 2019 | 50.55 | 50.64 | 50.52 | 50.58 | 4,942,514 | -0.45(-0.89%) |
Jul 08, 2019 | 51.03 | 51.08 | 50.96 | 51.03 | 4,229,068 | -0.30(-0.58%) |
Jul 05, 2019 | 51.25 | 51.34 | 50.98 | 51.33 | 4,053,604 | -0.22(-0.43%) |
Jul 03, 2019 | 51.48 | 51.58 | 51.41 | 51.55 | 3,373,466 | +0.15(+0.29%) |
Jul 02, 2019 | 51.36 | 51.47 | 51.31 | 51.40 | 7,532,765 | +0.16(+0.31%) |
Jul 01, 2019 | 51.45 | 51.46 | 51.10 | 51.25 | 8,398,258 | +0.72(+1.43%) |
Jun 28, 2019 | 50.63 | 50.64 | 50.49 | 50.52 | 8,231,764 | +0.20(+0.40%) |
Jun 27, 2019 | 50.32 | 50.45 | 50.31 | 50.32 | 3,137,159 | +0.20(+0.41%) |
Jun 26, 2019 | 50.29 | 50.31 | 50.10 | 50.12 | 3,380,703 | -0.07(-0.15%) |
Jun 25, 2019 | 50.52 | 50.56 | 50.19 | 50.19 | 4,923,616 | -0.22(-0.44%) |
Jun 24, 2019 | 50.39 | 50.45 | 50.32 | 50.41 | 5,002,511 | +0.00(+0.00%) |
Jun 21, 2019 | 50.44 | 50.58 | 50.39 | 50.41 | 5,954,664 | -0.50(-0.98%) |
Jun 20, 2019 | 50.99 | 51.02 | 50.64 | 50.91 | 6,320,770 | +0.49(+0.97%) |
Jun 19, 2019 | 50.21 | 50.48 | 50.14 | 50.42 | 7,996,015 | +0.44(+0.89%) |
Jun 18, 2019 | 49.63 | 50.01 | 49.63 | 49.98 | 8,445,999 | +0.30(+0.60%) |
Jun 17, 2019 | 49.66 | 49.74 | 49.64 | 49.68 | 4,447,784 | +0.15(+0.29%) |
Jun 14, 2019 | 49.56 | 49.58 | 49.45 | 49.54 | 5,238,073 | -0.13(-0.26%) |
Jun 13, 2019 | 49.79 | 49.83 | 49.52 | 49.66 | 4,807,584 | -0.06(-0.11%) |
Jun 12, 2019 | 50.00 | 50.06 | 49.70 | 49.72 | 6,055,693 | -0.56(-1.11%) |
Jun 11, 2019 | 50.42 | 50.44 | 50.22 | 50.28 | 3,877,352 | +0.17(+0.33%) |
Jun 10, 2019 | 50.11 | 50.23 | 50.08 | 50.11 | 3,125,157 | +0.23(+0.46%) |
Jun 07, 2019 | 49.62 | 49.91 | 49.60 | 49.88 | 6,853,721 | +0.60(+1.21%) |
Jun 06, 2019 | 49.28 | 49.38 | 49.19 | 49.29 | 5,463,992 | +0.05(+0.11%) |
Jun 05, 2019 | 49.44 | 49.45 | 49.12 | 49.23 | 5,542,192 | +0.03(+0.06%) |
Jun 04, 2019 | 48.72 | 49.24 | 48.65 | 49.21 | 8,860,052 | +0.56(+1.15%) |