Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 50.84 | 50.91 | 50.12 | 50.50 | 87,481,824 | -0.07(-0.13%) |
Aug 29, 2019 | 50.44 | 50.64 | 49.99 | 50.56 | 86,806,024 | +0.84(+1.69%) |
Aug 28, 2019 | 49.37 | 49.77 | 49.18 | 49.72 | 65,932,440 | +0.33(+0.67%) |
Aug 27, 2019 | 50.28 | 50.45 | 49.24 | 49.39 | 107,022,960 | -0.56(-1.13%) |
Aug 26, 2019 | 49.80 | 50.12 | 49.61 | 49.95 | 107,722,824 | +0.93(+1.90%) |
Aug 23, 2019 | 50.66 | 51.30 | 48.62 | 49.02 | 193,804,720 | -2.38(-4.62%) |
Aug 22, 2019 | 51.57 | 51.87 | 50.98 | 51.40 | 92,018,992 | -0.04(-0.08%) |
Aug 21, 2019 | 51.52 | 51.68 | 51.19 | 51.44 | 89,087,328 | +0.55(+1.08%) |
Aug 20, 2019 | 51.01 | 51.61 | 50.88 | 50.89 | 111,179,832 | +0.00(+0.00%) |
Aug 19, 2019 | 50.95 | 51.46 | 50.81 | 50.89 | 100,966,864 | +0.93(+1.86%) |
Aug 16, 2019 | 49.42 | 50.11 | 49.31 | 49.95 | 119,110,040 | +1.03(+2.10%) |
Aug 15, 2019 | 49.41 | 49.62 | 48.30 | 48.93 | 115,205,488 | -0.12(-0.25%) |
Aug 14, 2019 | 49.15 | 49.94 | 49.01 | 49.05 | 150,908,384 | -1.50(-2.98%) |
Aug 13, 2019 | 48.63 | 51.32 | 48.58 | 50.55 | 196,418,064 | +2.05(+4.23%) |
Aug 12, 2019 | 48.29 | 48.88 | 48.18 | 48.50 | 92,919,272 | -0.12(-0.25%) |
Aug 09, 2019 | 48.70 | 49.05 | 48.21 | 48.62 | 101,773,240 | -0.40(-0.82%) |
Aug 08, 2019 | 48.25 | 49.05 | 48.05 | 49.02 | 111,988,440 | +1.06(+2.21%) |
Aug 07, 2019 | 47.09 | 48.09 | 46.71 | 47.97 | 138,394,096 | +0.49(+1.04%) |
Aug 06, 2019 | 47.31 | 47.73 | 46.76 | 47.48 | 148,582,576 | +0.88(+1.89%) |
Aug 05, 2019 | 47.71 | 47.87 | 46.41 | 46.59 | 217,072,960 | -2.57(-5.23%) |
Aug 02, 2019 | 49.53 | 49.75 | 48.59 | 49.17 | 169,558,064 | -1.06(-2.12%) |
Aug 01, 2019 | 51.55 | 52.54 | 49.82 | 50.23 | 223,933,776 | -1.11(-2.16%) |
Jul 31, 2019 | 52.16 | 53.35 | 50.92 | 51.34 | 287,354,080 | +1.03(+2.04%) |
Jul 30, 2019 | 50.31 | 50.65 | 49.96 | 50.31 | 139,990,944 | -0.22(-0.43%) |
Jul 29, 2019 | 50.24 | 50.76 | 50.23 | 50.53 | 89,863,128 | +0.47(+0.93%) |
Jul 26, 2019 | 50.00 | 50.54 | 49.92 | 50.06 | 73,109,544 | +0.17(+0.35%) |
Jul 25, 2019 | 50.34 | 50.43 | 49.82 | 49.89 | 57,665,336 | -0.40(-0.79%) |
Jul 24, 2019 | 50.05 | 50.40 | 49.93 | 50.29 | 62,180,096 | -0.04(-0.08%) |
Jul 23, 2019 | 50.24 | 50.35 | 49.96 | 50.33 | 76,118,344 | +0.39(+0.78%) |
Jul 22, 2019 | 49.08 | 49.94 | 49.07 | 49.94 | 92,366,120 | +1.12(+2.29%) |
Jul 19, 2019 | 49.59 | 49.76 | 48.77 | 48.82 | 86,846,528 | -0.75(-1.51%) |
Jul 18, 2019 | 49.16 | 49.62 | 49.09 | 49.57 | 77,036,304 | +0.57(+1.16%) |
Jul 17, 2019 | 49.17 | 49.42 | 48.99 | 49.01 | 58,497,996 | -0.28(-0.56%) |
Jul 16, 2019 | 49.30 | 49.67 | 49.04 | 49.28 | 69,962,384 | -0.17(-0.35%) |
Jul 15, 2019 | 49.18 | 49.61 | 49.16 | 49.45 | 70,295,760 | +0.46(+0.94%) |
Jul 12, 2019 | 48.79 | 49.16 | 48.73 | 48.99 | 73,011,616 | +0.43(+0.88%) |
Jul 11, 2019 | 49.00 | 49.26 | 48.61 | 48.56 | 83,744,512 | -0.41(-0.84%) |
Jul 10, 2019 | 48.64 | 49.10 | 48.57 | 48.98 | 74,249,056 | +0.48(+0.99%) |
Jul 09, 2019 | 48.01 | 48.56 | 47.91 | 48.50 | 85,335,768 | +0.29(+0.61%) |
Jul 08, 2019 | 48.39 | 48.54 | 47.82 | 48.20 | 105,037,568 | -1.01(-2.06%) |
Jul 05, 2019 | 49.01 | 49.42 | 48.90 | 49.22 | 71,643,520 | -0.04(-0.09%) |
Jul 03, 2019 | 48.99 | 49.27 | 48.85 | 49.26 | 47,146,832 | +0.40(+0.83%) |
Jul 02, 2019 | 48.54 | 48.95 | 48.53 | 48.86 | 70,228,344 | +0.33(+0.69%) |
Jul 01, 2019 | 48.96 | 49.28 | 48.35 | 48.52 | 113,298,016 | +0.83(+1.73%) |
Jun 28, 2019 | 47.88 | 48.08 | 47.49 | 47.70 | 129,094,024 | -0.44(-0.91%) |
Jun 27, 2019 | 48.31 | 48.58 | 48.09 | 48.14 | 86,538,192 | -0.01(-0.03%) |
Jun 26, 2019 | 47.66 | 48.44 | 47.56 | 48.15 | 108,132,648 | +1.02(+2.16%) |
Jun 25, 2019 | 47.82 | 48.02 | 47.06 | 47.13 | 87,394,616 | -0.73(-1.52%) |
Jun 24, 2019 | 47.85 | 48.24 | 47.76 | 47.86 | 75,561,960 | -0.05(-0.10%) |
Jun 21, 2019 | 47.91 | 48.40 | 47.75 | 47.90 | 198,349,088 | -0.16(-0.34%) |
Jun 20, 2019 | 48.29 | 48.35 | 47.72 | 48.07 | 89,254,592 | +0.38(+0.80%) |
Jun 19, 2019 | 48.12 | 48.17 | 47.55 | 47.69 | 87,573,952 | -0.14(-0.29%) |
Jun 18, 2019 | 47.25 | 48.27 | 47.04 | 47.82 | 110,115,056 | +1.10(+2.35%) |
Jun 17, 2019 | 46.49 | 46.98 | 46.31 | 46.73 | 60,860,420 | +0.28(+0.60%) |
Jun 14, 2019 | 46.16 | 46.65 | 45.86 | 46.45 | 77,850,784 | -0.01(-0.03%) |
Jun 13, 2019 | 46.92 | 47.42 | 46.66 | 46.46 | 89,904,296 | -0.34(-0.72%) |
Jun 12, 2019 | 46.74 | 47.23 | 46.60 | 46.80 | 75,674,592 | -0.15(-0.32%) |
Jun 11, 2019 | 46.96 | 47.23 | 46.66 | 46.95 | 111,712,536 | +0.54(+1.16%) |
Jun 10, 2019 | 46.22 | 47.08 | 46.18 | 46.41 | 108,778,680 | +0.59(+1.28%) |
Jun 07, 2019 | 44.95 | 46.25 | 44.77 | 45.82 | 127,325,088 | +1.19(+2.66%) |
Jun 06, 2019 | 44.12 | 44.70 | 43.90 | 44.64 | 93,424,880 | +0.65(+1.47%) |
Jun 05, 2019 | 44.41 | 44.58 | 43.65 | 43.99 | 123,510,928 | +0.70(+1.61%) |
Jun 04, 2019 | 42.28 | 43.34 | 42.06 | 43.29 | 128,337,360 | +1.46(+3.48%) |