Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 55.94 | 56.90 | 54.04 | 55.87 | 7,315,000 | +8.50(+17.94%) |
Aug 29, 2019 | 46.00 | 47.46 | 46.00 | 47.37 | 814,466 | +2.25(+4.99%) |
Aug 28, 2019 | 43.50 | 45.22 | 43.01 | 45.12 | 482,923 | +1.39(+3.18%) |
Aug 27, 2019 | 45.73 | 45.83 | 43.62 | 43.73 | 391,049 | -1.72(-3.78%) |
Aug 26, 2019 | 45.51 | 45.62 | 45.04 | 45.45 | 270,968 | +0.80(+1.79%) |
Aug 23, 2019 | 46.51 | 46.86 | 44.36 | 44.65 | 354,200 | -2.05(-4.39%) |
Aug 22, 2019 | 47.20 | 47.34 | 46.09 | 46.70 | 204,747 | -0.51(-1.08%) |
Aug 21, 2019 | 46.92 | 47.52 | 46.47 | 47.21 | 216,205 | +0.81(+1.75%) |
Aug 20, 2019 | 46.20 | 46.71 | 45.80 | 46.40 | 139,977 | -0.07(-0.15%) |
Aug 19, 2019 | 46.24 | 46.90 | 46.11 | 46.47 | 212,360 | +0.84(+1.84%) |
Aug 16, 2019 | 44.96 | 45.99 | 44.75 | 45.63 | 229,400 | +1.03(+2.31%) |
Aug 15, 2019 | 44.58 | 45.18 | 44.29 | 44.60 | 197,264 | +0.03(+0.07%) |
Aug 14, 2019 | 44.75 | 44.83 | 44.08 | 44.57 | 300,437 | -1.18(-2.58%) |
Aug 13, 2019 | 44.40 | 46.39 | 44.07 | 45.75 | 281,535 | +1.17(+2.62%) |
Aug 12, 2019 | 44.88 | 45.79 | 44.30 | 44.58 | 281,012 | -0.74(-1.63%) |
Aug 09, 2019 | 46.46 | 46.53 | 44.68 | 45.32 | 246,400 | -1.47(-3.14%) |
Aug 08, 2019 | 46.20 | 47.05 | 45.88 | 46.79 | 281,295 | +0.99(+2.16%) |
Aug 07, 2019 | 44.68 | 46.00 | 44.68 | 45.80 | 254,276 | +0.24(+0.53%) |
Aug 06, 2019 | 45.09 | 46.42 | 44.58 | 45.56 | 392,690 | +0.97(+2.18%) |
Aug 05, 2019 | 45.29 | 45.53 | 44.10 | 44.59 | 354,685 | -2.04(-4.37%) |
Aug 02, 2019 | 47.22 | 47.50 | 46.42 | 46.63 | 374,900 | -0.93(-1.96%) |
Aug 01, 2019 | 50.04 | 50.65 | 47.07 | 47.56 | 477,219 | -2.39(-4.78%) |
Jul 31, 2019 | 50.35 | 50.88 | 49.53 | 49.95 | 612,633 | -0.48(-0.95%) |
Jul 30, 2019 | 49.19 | 50.43 | 48.84 | 50.43 | 281,828 | +0.68(+1.37%) |
Jul 29, 2019 | 49.59 | 49.94 | 49.10 | 49.75 | 211,332 | +0.16(+0.32%) |
Jul 26, 2019 | 50.00 | 50.73 | 49.45 | 49.59 | 244,000 | -0.16(-0.32%) |
Jul 25, 2019 | 50.36 | 50.36 | 49.54 | 49.75 | 334,394 | -0.32(-0.64%) |
Jul 24, 2019 | 48.95 | 50.25 | 48.92 | 50.07 | 412,897 | +1.35(+2.77%) |
Jul 23, 2019 | 48.52 | 49.22 | 48.18 | 48.72 | 320,358 | +0.30(+0.62%) |
Jul 22, 2019 | 48.31 | 49.30 | 48.16 | 48.42 | 359,902 | +0.20(+0.41%) |
Jul 19, 2019 | 47.38 | 49.32 | 47.18 | 48.22 | 729,400 | +0.69(+1.45%) |
Jul 18, 2019 | 46.90 | 47.64 | 46.85 | 47.53 | 296,577 | +0.63(+1.34%) |
Jul 17, 2019 | 46.59 | 46.99 | 46.28 | 46.90 | 243,722 | +0.34(+0.73%) |
Jul 16, 2019 | 46.17 | 46.83 | 45.81 | 46.56 | 337,622 | +0.28(+0.61%) |
Jul 15, 2019 | 46.43 | 46.88 | 46.01 | 46.28 | 315,040 | +0.01(+0.02%) |
Jul 12, 2019 | 44.88 | 46.50 | 44.87 | 46.27 | 419,600 | +1.47(+3.28%) |
Jul 11, 2019 | 45.27 | 45.60 | 44.71 | 44.80 | 243,658 | -0.39(-0.86%) |
Jul 10, 2019 | 45.24 | 46.17 | 44.82 | 45.19 | 340,429 | -0.04(-0.09%) |
Jul 09, 2019 | 44.60 | 45.97 | 44.00 | 45.23 | 426,032 | +0.35(+0.78%) |
Jul 08, 2019 | 44.25 | 44.93 | 43.62 | 44.88 | 385,504 | +0.38(+0.85%) |
Jul 05, 2019 | 44.04 | 44.51 | 43.40 | 44.50 | 306,400 | +0.05(+0.11%) |
Jul 03, 2019 | 44.29 | 44.57 | 43.66 | 44.45 | 238,900 | -0.01(-0.02%) |
Jul 02, 2019 | 45.20 | 45.20 | 44.26 | 44.46 | 332,621 | +0.18(+0.41%) |
Jul 01, 2019 | 45.53 | 46.23 | 44.28 | 44.28 | 457,759 | +0.15(+0.34%) |
Jun 28, 2019 | 44.53 | 44.64 | 43.81 | 44.13 | 500,900 | -0.18(-0.41%) |
Jun 27, 2019 | 44.33 | 45.00 | 44.04 | 44.31 | 323,061 | +0.04(+0.09%) |
Jun 26, 2019 | 44.47 | 45.59 | 44.19 | 44.27 | 422,622 | +0.27(+0.61%) |
Jun 25, 2019 | 43.54 | 44.83 | 43.54 | 44.00 | 391,346 | +0.13(+0.30%) |
Jun 24, 2019 | 44.26 | 44.51 | 43.39 | 43.87 | 338,002 | -0.58(-1.30%) |
Jun 21, 2019 | 43.78 | 44.64 | 43.30 | 44.45 | 759,700 | +0.48(+1.09%) |
Jun 20, 2019 | 44.20 | 44.73 | 43.78 | 43.97 | 336,586 | +0.25(+0.57%) |
Jun 19, 2019 | 43.77 | 43.80 | 43.10 | 43.72 | 270,147 | +0.34(+0.78%) |
Jun 18, 2019 | 41.93 | 44.11 | 41.50 | 43.38 | 743,452 | +1.68(+4.03%) |
Jun 17, 2019 | 41.57 | 42.26 | 41.38 | 41.70 | 325,545 | +0.32(+0.77%) |
Jun 14, 2019 | 41.72 | 41.72 | 41.00 | 41.38 | 295,100 | -0.71(-1.69%) |
Jun 13, 2019 | 42.28 | 42.85 | 41.89 | 42.09 | 494,388 | -0.06(-0.14%) |
Jun 12, 2019 | 40.66 | 42.54 | 40.66 | 42.15 | 356,244 | -0.15(-0.35%) |
Jun 11, 2019 | 41.93 | 42.44 | 41.44 | 42.30 | 619,775 | +0.83(+2.00%) |
Jun 10, 2019 | 39.25 | 41.84 | 39.25 | 41.47 | 821,917 | +2.51(+6.44%) |
Jun 07, 2019 | 39.20 | 39.80 | 38.23 | 38.96 | 1,191,700 | -0.01(-0.03%) |
Jun 06, 2019 | 39.75 | 40.03 | 37.87 | 38.97 | 1,036,262 | -0.81(-2.04%) |
Jun 05, 2019 | 42.55 | 43.75 | 38.95 | 39.78 | 3,583,643 | +0.03(+0.08%) |
Jun 04, 2019 | 39.04 | 39.86 | 38.06 | 39.75 | 915,294 | +1.64(+4.30%) |