Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 49.84 | 50.28 | 49.41 | 49.85 | 386,278 | +0.43(+0.87%) |
Aug 29, 2019 | 48.95 | 49.66 | 48.90 | 49.43 | 127,305 | +1.15(+2.38%) |
Aug 28, 2019 | 47.29 | 48.66 | 47.27 | 48.28 | 267,843 | +0.85(+1.79%) |
Aug 27, 2019 | 48.03 | 48.28 | 47.04 | 47.43 | 247,656 | -0.13(-0.27%) |
Aug 26, 2019 | 48.56 | 48.56 | 47.41 | 47.56 | 377,226 | -0.40(-0.84%) |
Aug 23, 2019 | 49.50 | 49.58 | 47.88 | 47.96 | 205,080 | -1.80(-3.62%) |
Aug 22, 2019 | 50.38 | 50.59 | 49.73 | 49.76 | 233,256 | -0.50(-1.00%) |
Aug 21, 2019 | 50.50 | 50.50 | 50.01 | 50.27 | 175,295 | +0.27(+0.54%) |
Aug 20, 2019 | 50.13 | 50.27 | 49.73 | 49.99 | 368,650 | -0.30(-0.59%) |
Aug 19, 2019 | 50.34 | 50.74 | 49.97 | 50.29 | 300,217 | +0.62(+1.24%) |
Aug 16, 2019 | 49.34 | 49.99 | 49.30 | 49.68 | 175,629 | +0.63(+1.29%) |
Aug 15, 2019 | 49.53 | 49.91 | 48.68 | 49.04 | 309,369 | -0.23(-0.47%) |
Aug 14, 2019 | 46.32 | 51.65 | 46.18 | 49.28 | 592,319 | -0.74(-1.47%) |
Aug 13, 2019 | 50.12 | 51.36 | 49.74 | 50.01 | 426,050 | -0.33(-0.66%) |
Aug 12, 2019 | 50.81 | 51.01 | 50.23 | 50.35 | 174,818 | -1.03(-2.01%) |
Aug 09, 2019 | 52.69 | 52.69 | 51.28 | 51.38 | 191,079 | -1.43(-2.71%) |
Aug 08, 2019 | 51.49 | 53.10 | 51.46 | 52.81 | 229,325 | +1.75(+3.42%) |
Aug 07, 2019 | 51.25 | 51.50 | 50.49 | 51.06 | 263,035 | -0.89(-1.72%) |
Aug 06, 2019 | 52.20 | 53.04 | 51.61 | 51.95 | 202,921 | +0.13(+0.25%) |
Aug 05, 2019 | 52.60 | 52.60 | 51.28 | 51.82 | 288,002 | -1.92(-3.58%) |
Aug 02, 2019 | 54.35 | 54.85 | 53.49 | 53.75 | 170,076 | -1.13(-2.06%) |
Aug 01, 2019 | 56.36 | 56.43 | 54.79 | 54.88 | 179,122 | -1.61(-2.84%) |
Jul 31, 2019 | 57.36 | 58.03 | 56.27 | 56.48 | 334,149 | -0.45(-0.78%) |
Jul 30, 2019 | 55.88 | 57.13 | 55.57 | 56.93 | 197,625 | +0.75(+1.34%) |
Jul 29, 2019 | 56.16 | 56.47 | 55.61 | 56.18 | 197,095 | -0.12(-0.21%) |
Jul 26, 2019 | 56.29 | 56.59 | 55.74 | 56.30 | 167,814 | +0.07(+0.13%) |
Jul 25, 2019 | 56.91 | 56.98 | 55.91 | 56.22 | 140,499 | -0.79(-1.38%) |
Jul 24, 2019 | 55.10 | 57.11 | 55.10 | 57.01 | 129,353 | +1.68(+3.04%) |
Jul 23, 2019 | 53.91 | 55.41 | 53.91 | 55.33 | 124,312 | +1.78(+3.33%) |
Jul 22, 2019 | 53.10 | 53.84 | 52.98 | 53.55 | 103,494 | +0.37(+0.70%) |
Jul 19, 2019 | 53.11 | 54.33 | 53.11 | 53.18 | 191,402 | +0.03(+0.05%) |
Jul 18, 2019 | 53.33 | 53.55 | 52.80 | 53.15 | 87,812 | -0.26(-0.49%) |
Jul 17, 2019 | 54.47 | 54.57 | 53.37 | 53.41 | 109,475 | -1.15(-2.11%) |
Jul 16, 2019 | 54.53 | 55.23 | 54.17 | 54.56 | 122,193 | +0.06(+0.12%) |
Jul 15, 2019 | 55.15 | 55.15 | 53.84 | 54.50 | 124,076 | -0.45(-0.81%) |
Jul 12, 2019 | 53.99 | 55.27 | 53.99 | 54.94 | 172,230 | +0.88(+1.63%) |
Jul 11, 2019 | 55.01 | 55.46 | 53.75 | 54.06 | 197,235 | -0.97(-1.75%) |
Jul 10, 2019 | 55.22 | 55.90 | 54.54 | 55.03 | 100,485 | -0.37(-0.67%) |
Jul 09, 2019 | 56.11 | 56.11 | 54.91 | 55.40 | 171,058 | -0.84(-1.49%) |
Jul 08, 2019 | 56.67 | 56.78 | 55.92 | 56.23 | 125,006 | -0.60(-1.06%) |
Jul 05, 2019 | 56.41 | 56.85 | 55.43 | 56.84 | 115,251 | +0.14(+0.25%) |
Jul 03, 2019 | 56.69 | 56.99 | 56.28 | 56.70 | 58,594 | +0.31(+0.54%) |
Jul 02, 2019 | 56.64 | 56.75 | 55.81 | 56.39 | 116,044 | -0.25(-0.44%) |
Jul 01, 2019 | 58.00 | 58.36 | 56.17 | 56.64 | 310,676 | -0.48(-0.85%) |
Jun 28, 2019 | 56.39 | 57.90 | 56.39 | 57.12 | 358,355 | +0.70(+1.23%) |
Jun 27, 2019 | 55.05 | 56.55 | 55.05 | 56.43 | 228,314 | +1.49(+2.72%) |
Jun 26, 2019 | 54.78 | 55.31 | 54.33 | 54.93 | 292,757 | +0.29(+0.53%) |
Jun 25, 2019 | 54.42 | 55.47 | 54.02 | 54.65 | 232,675 | +0.33(+0.62%) |
Jun 24, 2019 | 54.59 | 54.86 | 53.91 | 54.31 | 247,451 | -0.03(-0.05%) |
Jun 21, 2019 | 54.60 | 55.27 | 54.05 | 54.34 | 289,420 | -0.70(-1.27%) |
Jun 20, 2019 | 54.73 | 55.31 | 54.39 | 55.04 | 237,650 | +1.08(+2.00%) |
Jun 19, 2019 | 53.06 | 53.99 | 52.86 | 53.96 | 206,672 | +0.92(+1.73%) |
Jun 18, 2019 | 52.70 | 53.85 | 52.51 | 53.04 | 157,639 | +0.86(+1.65%) |
Jun 17, 2019 | 52.87 | 52.87 | 52.10 | 52.18 | 123,566 | -0.58(-1.09%) |
Jun 14, 2019 | 53.33 | 53.52 | 52.34 | 52.75 | 103,725 | -0.65(-1.22%) |
Jun 13, 2019 | 53.10 | 53.62 | 52.85 | 53.40 | 353,148 | +0.37(+0.70%) |
Jun 12, 2019 | 52.72 | 53.65 | 52.53 | 53.03 | 72,919 | +0.28(+0.53%) |
Jun 11, 2019 | 54.26 | 54.52 | 52.59 | 52.75 | 436,339 | -1.09(-2.02%) |
Jun 10, 2019 | 53.52 | 54.01 | 53.48 | 53.84 | 382,470 | +0.64(+1.20%) |
Jun 07, 2019 | 53.34 | 53.87 | 53.06 | 53.20 | 346,507 | +0.30(+0.56%) |
Jun 06, 2019 | 53.31 | 53.36 | 52.28 | 52.90 | 79,009 | -0.33(-0.63%) |
Jun 05, 2019 | 53.77 | 53.77 | 52.66 | 53.23 | 114,585 | -0.31(-0.57%) |
Jun 04, 2019 | 52.00 | 53.57 | 52.00 | 53.54 | 138,950 | +2.16(+4.21%) |