Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 47.23 | 47.70 | 47.17 | 47.59 | 597,326 | +0.55(+1.16%) |
Aug 29, 2019 | 47.52 | 47.88 | 46.87 | 47.04 | 875,074 | -0.21(-0.45%) |
Aug 28, 2019 | 46.82 | 47.48 | 46.26 | 47.26 | 649,925 | +0.26(+0.55%) |
Aug 27, 2019 | 47.50 | 47.71 | 46.93 | 47.00 | 801,179 | -0.01(-0.02%) |
Aug 26, 2019 | 45.67 | 47.07 | 45.67 | 47.01 | 1,920,973 | +1.75(+3.86%) |
Aug 23, 2019 | 45.44 | 46.20 | 45.05 | 45.26 | 1,581,443 | -0.22(-0.49%) |
Aug 22, 2019 | 45.64 | 45.87 | 44.98 | 45.48 | 872,953 | -0.27(-0.59%) |
Aug 21, 2019 | 46.46 | 46.74 | 45.62 | 45.75 | 1,228,185 | -0.54(-1.16%) |
Aug 20, 2019 | 47.54 | 47.58 | 45.89 | 46.29 | 1,179,221 | -1.33(-2.80%) |
Aug 19, 2019 | 47.89 | 48.09 | 47.23 | 47.62 | 672,586 | +0.06(+0.14%) |
Aug 16, 2019 | 46.39 | 48.04 | 46.39 | 47.55 | 923,455 | +1.24(+2.68%) |
Aug 15, 2019 | 47.26 | 47.26 | 46.03 | 46.31 | 974,299 | -0.65(-1.38%) |
Aug 14, 2019 | 48.61 | 48.73 | 46.94 | 46.96 | 1,071,354 | -2.13(-4.33%) |
Aug 13, 2019 | 49.86 | 50.68 | 48.92 | 49.09 | 994,116 | -0.50(-1.01%) |
Aug 12, 2019 | 50.18 | 50.68 | 49.21 | 49.59 | 669,260 | -0.77(-1.52%) |
Aug 09, 2019 | 50.19 | 51.09 | 50.15 | 50.35 | 756,714 | +0.04(+0.07%) |
Aug 08, 2019 | 49.65 | 50.41 | 49.29 | 50.32 | 817,174 | +1.07(+2.18%) |
Aug 07, 2019 | 50.20 | 50.56 | 48.77 | 49.24 | 1,172,774 | -1.29(-2.56%) |
Aug 06, 2019 | 51.37 | 51.48 | 50.47 | 50.54 | 966,651 | -0.81(-1.58%) |
Aug 05, 2019 | 52.37 | 52.59 | 50.71 | 51.35 | 1,330,300 | -1.27(-2.41%) |
Aug 02, 2019 | 51.42 | 52.83 | 51.36 | 52.62 | 1,160,806 | +1.17(+2.26%) |
Aug 01, 2019 | 50.83 | 51.56 | 50.60 | 51.46 | 916,948 | +0.38(+0.74%) |
Jul 31, 2019 | 51.89 | 52.02 | 50.71 | 51.08 | 1,169,795 | -0.90(-1.73%) |
Jul 30, 2019 | 54.32 | 55.90 | 51.55 | 51.97 | 2,301,689 | -0.39(-0.74%) |
Jul 29, 2019 | 51.95 | 52.62 | 51.51 | 52.36 | 1,986,588 | +0.67(+1.29%) |
Jul 26, 2019 | 51.29 | 52.07 | 50.82 | 51.70 | 1,404,322 | +1.36(+2.70%) |
Jul 25, 2019 | 50.37 | 50.68 | 49.85 | 50.34 | 1,039,823 | +0.17(+0.33%) |
Jul 24, 2019 | 50.37 | 50.84 | 49.96 | 50.17 | 818,532 | -0.26(-0.51%) |
Jul 23, 2019 | 50.56 | 50.86 | 50.10 | 50.43 | 1,302,319 | +0.06(+0.11%) |
Jul 22, 2019 | 49.87 | 50.42 | 49.72 | 50.37 | 839,063 | +0.41(+0.81%) |
Jul 19, 2019 | 50.23 | 50.48 | 49.92 | 49.97 | 686,427 | -0.33(-0.66%) |
Jul 18, 2019 | 50.17 | 50.51 | 49.72 | 50.30 | 581,212 | +0.12(+0.24%) |
Jul 17, 2019 | 49.17 | 50.51 | 48.91 | 50.18 | 1,194,350 | +0.95(+1.93%) |
Jul 16, 2019 | 48.91 | 49.70 | 48.62 | 49.23 | 1,739,544 | +0.31(+0.64%) |
Jul 15, 2019 | 49.27 | 49.61 | 48.85 | 48.91 | 1,083,505 | -0.60(-1.21%) |
Jul 12, 2019 | 49.16 | 49.77 | 49.11 | 49.51 | 693,997 | +0.45(+0.92%) |
Jul 11, 2019 | 49.38 | 49.38 | 48.62 | 49.06 | 566,368 | -0.27(-0.54%) |
Jul 10, 2019 | 49.89 | 49.94 | 48.55 | 49.33 | 508,519 | -0.58(-1.17%) |
Jul 09, 2019 | 49.83 | 50.07 | 49.40 | 49.91 | 357,164 | +1.36(+2.80%) |
Jul 08, 2019 | 50.35 | 50.71 | 48.55 | 48.55 | 604,163 | -1.90(-3.76%) |
Jul 05, 2019 | 49.46 | 50.64 | 49.33 | 50.45 | 663,827 | +0.73(+1.47%) |
Jul 03, 2019 | 48.67 | 49.74 | 48.54 | 49.72 | 675,398 | +1.09(+2.24%) |
Jul 02, 2019 | 49.06 | 49.19 | 48.41 | 48.63 | 1,269,616 | -0.51(-1.04%) |
Jul 01, 2019 | 49.77 | 50.18 | 48.66 | 49.13 | 844,066 | -0.50(-1.01%) |
Jun 28, 2019 | 50.21 | 50.29 | 49.28 | 49.63 | 1,605,233 | -0.69(-1.38%) |
Jun 27, 2019 | 49.24 | 50.35 | 49.16 | 50.33 | 807,973 | +1.27(+2.58%) |
Jun 26, 2019 | 49.11 | 49.28 | 48.58 | 49.06 | 1,010,205 | -0.05(-0.09%) |
Jun 25, 2019 | 48.57 | 49.40 | 48.20 | 49.11 | 1,011,409 | +0.76(+1.57%) |
Jun 24, 2019 | 48.70 | 49.10 | 48.15 | 48.35 | 747,606 | -0.09(-0.19%) |
Jun 21, 2019 | 48.79 | 49.42 | 47.65 | 48.44 | 1,688,387 | -0.58(-1.19%) |
Jun 20, 2019 | 48.42 | 49.23 | 47.40 | 49.02 | 1,191,502 | +0.48(+0.99%) |
Jun 19, 2019 | 49.28 | 49.52 | 48.03 | 48.54 | 1,566,877 | -0.79(-1.59%) |
Jun 18, 2019 | 49.69 | 50.44 | 49.25 | 49.33 | 655,708 | -0.12(-0.24%) |
Jun 17, 2019 | 50.11 | 50.29 | 49.25 | 49.45 | 1,476,554 | -0.66(-1.31%) |
Jun 14, 2019 | 50.15 | 50.98 | 50.10 | 50.10 | 702,647 | +0.06(+0.11%) |
Jun 13, 2019 | 49.75 | 50.36 | 49.61 | 50.05 | 922,976 | +0.31(+0.61%) |
Jun 12, 2019 | 50.25 | 50.67 | 49.43 | 49.74 | 1,155,710 | -0.50(-0.99%) |
Jun 11, 2019 | 51.22 | 51.50 | 50.10 | 50.24 | 865,194 | -0.67(-1.31%) |
Jun 10, 2019 | 51.22 | 51.83 | 50.55 | 50.91 | 882,129 | -0.12(-0.23%) |
Jun 07, 2019 | 51.53 | 52.09 | 50.92 | 51.03 | 781,386 | -0.29(-0.56%) |
Jun 06, 2019 | 50.29 | 51.65 | 50.20 | 51.31 | 815,175 | +1.11(+2.22%) |
Jun 05, 2019 | 51.46 | 51.53 | 49.99 | 50.20 | 1,000,342 | -1.18(-2.29%) |
Jun 04, 2019 | 50.91 | 52.17 | 50.80 | 51.38 | 1,522,586 | +1.71(+3.44%) |