Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 47.80 | 48.15 | 47.47 | 47.65 | 7,055,500 | +0.24(+0.51%) |
Aug 29, 2019 | 47.05 | 47.63 | 46.98 | 47.41 | 2,730,577 | +0.80(+1.72%) |
Aug 28, 2019 | 45.42 | 46.75 | 45.38 | 46.61 | 3,519,337 | +0.94(+2.06%) |
Aug 27, 2019 | 46.22 | 46.36 | 45.39 | 45.67 | 3,233,407 | -0.35(-0.76%) |
Aug 26, 2019 | 45.67 | 46.04 | 45.27 | 46.02 | 3,108,284 | +0.77(+1.70%) |
Aug 23, 2019 | 46.46 | 46.86 | 45.00 | 45.25 | 3,881,200 | -1.43(-3.06%) |
Aug 22, 2019 | 46.53 | 46.86 | 46.12 | 46.68 | 2,220,356 | +0.46(+1.00%) |
Aug 21, 2019 | 46.37 | 46.53 | 45.93 | 46.22 | 2,984,463 | +0.17(+0.37%) |
Aug 20, 2019 | 46.55 | 46.63 | 45.92 | 46.05 | 4,187,744 | -0.91(-1.94%) |
Aug 19, 2019 | 47.23 | 47.35 | 46.76 | 46.96 | 4,027,608 | +0.41(+0.88%) |
Aug 16, 2019 | 45.86 | 46.72 | 45.67 | 46.55 | 8,381,800 | +1.10(+2.42%) |
Aug 15, 2019 | 45.48 | 45.87 | 45.16 | 45.45 | 4,444,542 | +0.21(+0.46%) |
Aug 14, 2019 | 45.71 | 46.35 | 44.98 | 45.24 | 8,589,710 | -1.49(-3.19%) |
Aug 13, 2019 | 46.28 | 47.40 | 45.90 | 46.73 | 3,144,317 | +0.07(+0.15%) |
Aug 12, 2019 | 46.85 | 47.08 | 46.55 | 46.66 | 5,079,222 | -0.69(-1.46%) |
Aug 09, 2019 | 47.34 | 47.60 | 46.85 | 47.35 | 2,767,400 | -0.14(-0.29%) |
Aug 08, 2019 | 47.60 | 47.71 | 47.10 | 47.49 | 3,454,627 | +0.36(+0.76%) |
Aug 07, 2019 | 46.76 | 47.25 | 45.96 | 47.13 | 6,312,182 | -0.64(-1.34%) |
Aug 06, 2019 | 47.76 | 47.82 | 46.55 | 47.77 | 4,366,956 | +0.40(+0.84%) |
Aug 05, 2019 | 48.58 | 48.58 | 46.76 | 47.37 | 4,435,212 | -1.98(-4.01%) |
Aug 02, 2019 | 49.52 | 49.74 | 48.59 | 49.35 | 4,483,700 | -0.28(-0.56%) |
Aug 01, 2019 | 51.42 | 51.67 | 49.46 | 49.63 | 5,834,837 | -1.90(-3.69%) |
Jul 31, 2019 | 51.36 | 51.89 | 51.17 | 51.53 | 5,957,446 | +0.14(+0.27%) |
Jul 30, 2019 | 50.92 | 51.42 | 50.61 | 51.39 | 4,269,592 | +0.19(+0.37%) |
Jul 29, 2019 | 51.59 | 52.02 | 51.11 | 51.20 | 3,809,916 | -0.45(-0.87%) |
Jul 26, 2019 | 51.35 | 51.75 | 51.22 | 51.65 | 3,409,600 | +0.40(+0.78%) |
Jul 25, 2019 | 51.41 | 51.77 | 50.99 | 51.25 | 5,677,110 | -0.29(-0.56%) |
Jul 24, 2019 | 50.98 | 51.66 | 50.75 | 51.54 | 3,918,820 | +0.56(+1.10%) |
Jul 23, 2019 | 50.58 | 51.20 | 50.49 | 50.98 | 3,381,484 | +0.54(+1.07%) |
Jul 22, 2019 | 50.50 | 50.77 | 50.25 | 50.44 | 4,737,312 | -0.21(-0.41%) |
Jul 19, 2019 | 50.99 | 51.17 | 50.46 | 50.65 | 5,127,300 | -0.38(-0.74%) |
Jul 18, 2019 | 49.75 | 51.29 | 49.30 | 51.03 | 5,878,735 | +1.39(+2.80%) |
Jul 17, 2019 | 49.49 | 49.75 | 49.30 | 49.64 | 5,221,413 | +0.00(+0.00%) |
Jul 16, 2019 | 50.00 | 50.00 | 49.39 | 49.64 | 4,114,230 | -0.33(-0.66%) |
Jul 15, 2019 | 50.49 | 50.49 | 49.77 | 49.97 | 5,197,557 | -0.48(-0.95%) |
Jul 12, 2019 | 50.47 | 50.56 | 50.22 | 50.45 | 3,896,100 | +0.14(+0.28%) |
Jul 11, 2019 | 49.79 | 50.41 | 49.58 | 50.31 | 3,452,925 | +0.56(+1.13%) |
Jul 10, 2019 | 50.04 | 50.04 | 49.61 | 49.75 | 4,246,226 | -0.30(-0.60%) |
Jul 09, 2019 | 49.25 | 50.21 | 49.04 | 50.05 | 4,756,483 | +0.66(+1.34%) |
Jul 08, 2019 | 49.51 | 49.56 | 49.18 | 49.39 | 3,349,015 | -0.55(-1.10%) |
Jul 05, 2019 | 49.40 | 49.96 | 49.38 | 49.94 | 3,302,200 | +0.87(+1.77%) |
Jul 03, 2019 | 49.22 | 49.27 | 48.76 | 49.07 | 2,586,400 | +0.28(+0.57%) |
Jul 02, 2019 | 49.39 | 49.64 | 48.67 | 48.79 | 3,034,861 | -0.77(-1.55%) |
Jul 01, 2019 | 49.53 | 49.96 | 49.19 | 49.56 | 3,724,043 | +0.43(+0.88%) |
Jun 28, 2019 | 48.70 | 49.29 | 48.52 | 49.13 | 7,337,800 | +0.95(+1.97%) |
Jun 27, 2019 | 48.22 | 48.39 | 47.75 | 48.18 | 6,204,382 | +0.10(+0.21%) |
Jun 26, 2019 | 48.48 | 48.77 | 48.06 | 48.08 | 3,797,043 | -0.25(-0.52%) |
Jun 25, 2019 | 48.45 | 48.58 | 47.78 | 48.33 | 4,348,328 | -0.16(-0.33%) |
Jun 24, 2019 | 48.57 | 49.13 | 48.23 | 48.49 | 2,834,494 | -0.14(-0.29%) |
Jun 21, 2019 | 48.71 | 49.24 | 48.56 | 48.63 | 6,221,200 | -0.08(-0.16%) |
Jun 20, 2019 | 49.35 | 49.38 | 47.98 | 48.71 | 4,004,475 | -0.34(-0.69%) |
Jun 19, 2019 | 49.64 | 50.29 | 49.01 | 49.05 | 4,500,045 | -0.32(-0.65%) |
Jun 18, 2019 | 48.74 | 49.61 | 48.63 | 49.37 | 4,128,894 | +0.40(+0.82%) |
Jun 17, 2019 | 50.08 | 50.34 | 48.86 | 48.97 | 3,072,401 | -1.09(-2.18%) |
Jun 14, 2019 | 49.75 | 50.18 | 49.33 | 50.06 | 2,947,200 | +0.33(+0.66%) |
Jun 13, 2019 | 49.59 | 50.16 | 49.57 | 49.73 | 3,454,358 | +0.14(+0.28%) |
Jun 12, 2019 | 50.19 | 50.50 | 49.50 | 49.59 | 3,650,782 | -0.47(-0.94%) |
Jun 11, 2019 | 49.88 | 50.31 | 49.68 | 50.06 | 3,209,744 | +0.48(+0.97%) |
Jun 10, 2019 | 49.28 | 49.90 | 49.03 | 49.58 | 3,006,171 | +0.75(+1.54%) |
Jun 07, 2019 | 49.20 | 49.27 | 48.53 | 48.83 | 3,645,800 | -0.42(-0.85%) |
Jun 06, 2019 | 49.16 | 49.35 | 48.83 | 49.25 | 5,370,362 | -0.08(-0.16%) |
Jun 05, 2019 | 48.81 | 49.38 | 48.40 | 49.33 | 4,005,460 | +0.50(+1.02%) |
Jun 04, 2019 | 47.79 | 48.88 | 47.62 | 48.83 | 4,917,403 | +1.76(+3.74%) |