Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 49.04 | 49.06 | 48.71 | 48.82 | 856,607 | +0.06(+0.13%) |
Aug 29, 2019 | 49.02 | 49.02 | 48.62 | 48.76 | 32,599 | +0.12(+0.24%) |
Aug 28, 2019 | 48.30 | 48.65 | 48.23 | 48.64 | 22,781 | +0.38(+0.78%) |
Aug 27, 2019 | 48.53 | 48.64 | 48.17 | 48.26 | 167,770 | -0.04(-0.09%) |
Aug 26, 2019 | 48.31 | 48.41 | 48.09 | 48.31 | 23,432 | +0.43(+0.90%) |
Aug 23, 2019 | 48.43 | 48.67 | 47.82 | 47.88 | 21,518 | -0.59(-1.22%) |
Aug 22, 2019 | 48.44 | 48.61 | 48.30 | 48.47 | 25,860 | +0.04(+0.09%) |
Aug 21, 2019 | 48.59 | 48.59 | 48.34 | 48.42 | 54,600 | +0.26(+0.54%) |
Aug 20, 2019 | 48.60 | 48.60 | 48.16 | 48.16 | 45,317 | -0.48(-1.00%) |
Aug 19, 2019 | 48.51 | 48.67 | 48.49 | 48.65 | 30,770 | +0.37(+0.76%) |
Aug 16, 2019 | 47.98 | 48.31 | 47.98 | 48.28 | 23,636 | +0.50(+1.05%) |
Aug 15, 2019 | 47.54 | 47.86 | 47.49 | 47.78 | 49,546 | +0.55(+1.16%) |
Aug 14, 2019 | 47.50 | 47.66 | 47.21 | 47.23 | 147,894 | -0.68(-1.42%) |
Aug 13, 2019 | 47.46 | 48.03 | 47.46 | 47.91 | 153,289 | +0.39(+0.81%) |
Aug 12, 2019 | 47.75 | 47.87 | 47.49 | 47.53 | 45,144 | -0.23(-0.49%) |
Aug 09, 2019 | 47.93 | 48.04 | 47.65 | 47.76 | 29,545 | -0.14(-0.30%) |
Aug 08, 2019 | 47.48 | 48.00 | 47.39 | 47.90 | 57,127 | +0.43(+0.91%) |
Aug 07, 2019 | 46.82 | 47.51 | 46.56 | 47.47 | 120,598 | +0.57(+1.22%) |
Aug 06, 2019 | 46.85 | 47.02 | 46.62 | 46.90 | 79,118 | +0.31(+0.67%) |
Aug 05, 2019 | 47.37 | 47.37 | 46.38 | 46.59 | 78,782 | -1.18(-2.48%) |
Aug 02, 2019 | 47.81 | 47.84 | 47.59 | 47.77 | 85,069 | -0.11(-0.22%) |
Aug 01, 2019 | 47.97 | 48.45 | 47.73 | 47.88 | 34,696 | +0.03(+0.06%) |
Jul 31, 2019 | 48.40 | 48.42 | 47.45 | 47.85 | 54,408 | -0.61(-1.26%) |
Jul 30, 2019 | 48.61 | 48.67 | 48.46 | 48.46 | 27,821 | -0.26(-0.53%) |
Jul 29, 2019 | 48.67 | 48.74 | 48.60 | 48.72 | 23,031 | +0.23(+0.48%) |
Jul 26, 2019 | 48.25 | 48.50 | 48.24 | 48.49 | 37,796 | +0.48(+0.99%) |
Jul 25, 2019 | 48.12 | 48.20 | 47.92 | 48.01 | 24,282 | -0.14(-0.30%) |
Jul 24, 2019 | 48.23 | 48.31 | 48.04 | 48.16 | 76,953 | -0.26(-0.54%) |
Jul 23, 2019 | 48.46 | 48.46 | 48.27 | 48.42 | 123,854 | +0.19(+0.39%) |
Jul 22, 2019 | 48.37 | 48.37 | 48.14 | 48.23 | 24,035 | -0.07(-0.15%) |
Jul 19, 2019 | 48.59 | 48.70 | 48.30 | 48.30 | 27,092 | -0.30(-0.63%) |
Jul 18, 2019 | 48.23 | 48.64 | 48.23 | 48.60 | 22,556 | +0.49(+1.03%) |
Jul 17, 2019 | 48.26 | 48.32 | 48.11 | 48.11 | 35,800 | +0.06(+0.13%) |
Jul 16, 2019 | 48.18 | 48.22 | 48.03 | 48.05 | 201,283 | -0.23(-0.48%) |
Jul 15, 2019 | 48.25 | 48.35 | 48.18 | 48.28 | 87,815 | +0.10(+0.20%) |
Jul 12, 2019 | 48.06 | 48.18 | 48.03 | 48.18 | 24,305 | +0.10(+0.21%) |
Jul 11, 2019 | 48.18 | 48.18 | 47.90 | 48.08 | 21,608 | -0.04(-0.09%) |
Jul 10, 2019 | 47.97 | 48.17 | 47.97 | 48.13 | 19,321 | +0.26(+0.54%) |
Jul 09, 2019 | 47.90 | 47.95 | 47.72 | 47.87 | 69,746 | -0.26(-0.54%) |
Jul 08, 2019 | 48.02 | 48.14 | 47.99 | 48.13 | 58,459 | +0.04(+0.09%) |
Jul 05, 2019 | 48.02 | 48.08 | 47.67 | 48.08 | 88,749 | -0.20(-0.41%) |
Jul 03, 2019 | 47.95 | 48.32 | 47.93 | 48.28 | 157,094 | +0.54(+1.13%) |
Jul 02, 2019 | 47.43 | 47.74 | 47.43 | 47.74 | 402,123 | +0.45(+0.95%) |
Jul 01, 2019 | 47.40 | 47.43 | 47.08 | 47.29 | 73,622 | +0.09(+0.19%) |
Jun 28, 2019 | 47.20 | 47.27 | 47.08 | 47.20 | 163,784 | +0.13(+0.27%) |
Jun 27, 2019 | 47.05 | 47.10 | 46.90 | 47.08 | 71,532 | -0.01(-0.02%) |
Jun 26, 2019 | 47.42 | 47.42 | 47.05 | 47.09 | 212,517 | -0.52(-1.09%) |
Jun 25, 2019 | 47.66 | 47.75 | 47.52 | 47.61 | 498,057 | -0.12(-0.24%) |
Jun 24, 2019 | 47.68 | 47.81 | 47.67 | 47.72 | 35,345 | +0.17(+0.36%) |
Jun 21, 2019 | 47.59 | 47.72 | 47.52 | 47.55 | 31,998 | -0.20(-0.41%) |
Jun 20, 2019 | 47.61 | 47.77 | 47.55 | 47.75 | 29,305 | +0.44(+0.93%) |
Jun 19, 2019 | 47.11 | 47.41 | 47.01 | 47.31 | 71,574 | +0.13(+0.29%) |
Jun 18, 2019 | 47.55 | 47.55 | 47.15 | 47.18 | 61,429 | -0.01(-0.02%) |
Jun 17, 2019 | 47.22 | 47.25 | 47.08 | 47.19 | 38,540 | -0.08(-0.17%) |
Jun 14, 2019 | 47.18 | 47.34 | 47.18 | 47.27 | 54,011 | -0.08(-0.17%) |
Jun 13, 2019 | 47.46 | 47.46 | 47.23 | 47.35 | 75,286 | -0.05(-0.11%) |
Jun 12, 2019 | 47.36 | 47.58 | 47.33 | 47.40 | 112,931 | +0.04(+0.07%) |
Jun 11, 2019 | 47.29 | 47.42 | 47.24 | 47.37 | 162,184 | +0.20(+0.43%) |
Jun 10, 2019 | 47.28 | 47.28 | 47.09 | 47.16 | 25,964 | -0.07(-0.15%) |
Jun 07, 2019 | 46.94 | 47.32 | 46.94 | 47.23 | 82,764 | +0.58(+1.24%) |
Jun 06, 2019 | 46.44 | 46.71 | 46.44 | 46.66 | 62,442 | +0.39(+0.84%) |
Jun 05, 2019 | 46.16 | 46.36 | 46.10 | 46.27 | 113,126 | +0.31(+0.68%) |
Jun 04, 2019 | 45.91 | 45.97 | 45.77 | 45.96 | 59,759 | +0.27(+0.58%) |