Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 50.00 | 50.15 | 49.42 | 49.75 | 88,249 | +0.23(+0.47%) |
Aug 29, 2019 | 49.32 | 50.06 | 49.16 | 49.52 | 63,726 | +0.69(+1.40%) |
Aug 28, 2019 | 48.10 | 49.30 | 48.09 | 48.83 | 75,907 | +0.58(+1.20%) |
Aug 27, 2019 | 49.48 | 49.54 | 48.21 | 48.26 | 85,309 | -0.99(-2.01%) |
Aug 26, 2019 | 48.98 | 49.66 | 48.70 | 49.24 | 74,077 | +0.82(+1.69%) |
Aug 23, 2019 | 50.32 | 50.41 | 48.34 | 48.42 | 106,101 | -1.90(-3.77%) |
Aug 22, 2019 | 50.37 | 50.63 | 49.78 | 50.32 | 75,011 | +0.29(+0.59%) |
Aug 21, 2019 | 49.97 | 50.36 | 49.77 | 50.03 | 104,382 | +0.50(+1.02%) |
Aug 20, 2019 | 49.81 | 49.84 | 49.01 | 49.52 | 125,733 | -0.50(-0.99%) |
Aug 19, 2019 | 49.81 | 50.73 | 49.34 | 50.02 | 113,717 | +0.83(+1.69%) |
Aug 16, 2019 | 48.23 | 49.50 | 48.14 | 49.19 | 127,437 | +1.06(+2.21%) |
Aug 15, 2019 | 48.36 | 48.56 | 47.94 | 48.12 | 99,962 | -0.16(-0.33%) |
Aug 14, 2019 | 49.65 | 49.75 | 48.11 | 48.28 | 180,062 | -2.29(-4.52%) |
Aug 13, 2019 | 50.84 | 51.26 | 50.41 | 50.57 | 182,865 | -0.50(-0.97%) |
Aug 12, 2019 | 50.54 | 51.13 | 50.16 | 51.06 | 82,559 | +0.01(+0.02%) |
Aug 09, 2019 | 50.79 | 51.37 | 50.29 | 51.06 | 194,148 | +0.24(+0.47%) |
Aug 08, 2019 | 49.59 | 51.02 | 48.88 | 50.82 | 121,885 | +1.75(+3.58%) |
Aug 07, 2019 | 49.63 | 49.84 | 47.93 | 49.06 | 198,203 | -0.57(-1.14%) |
Aug 06, 2019 | 48.73 | 49.66 | 48.69 | 49.63 | 131,481 | +0.95(+1.95%) |
Aug 05, 2019 | 49.73 | 49.73 | 47.89 | 48.68 | 137,526 | -1.56(-3.10%) |
Aug 02, 2019 | 50.41 | 50.48 | 49.70 | 50.24 | 102,717 | -0.53(-1.05%) |
Aug 01, 2019 | 51.63 | 52.51 | 50.43 | 50.77 | 109,666 | -0.91(-1.77%) |
Jul 31, 2019 | 52.11 | 52.61 | 51.56 | 51.68 | 162,119 | -0.41(-0.78%) |
Jul 30, 2019 | 51.38 | 52.16 | 51.18 | 52.09 | 99,805 | +0.31(+0.60%) |
Jul 29, 2019 | 52.01 | 52.12 | 51.66 | 51.78 | 90,192 | -0.19(-0.37%) |
Jul 26, 2019 | 51.24 | 52.10 | 50.98 | 51.98 | 83,754 | +0.75(+1.47%) |
Jul 25, 2019 | 51.35 | 51.91 | 50.81 | 51.22 | 97,892 | -0.13(-0.26%) |
Jul 24, 2019 | 50.10 | 51.57 | 50.06 | 51.36 | 104,202 | +1.17(+2.33%) |
Jul 23, 2019 | 49.25 | 50.28 | 49.25 | 50.19 | 68,612 | +1.06(+2.16%) |
Jul 22, 2019 | 49.51 | 49.51 | 48.81 | 49.12 | 109,824 | -0.35(-0.72%) |
Jul 19, 2019 | 50.13 | 50.46 | 49.46 | 49.48 | 121,794 | -0.90(-1.79%) |
Jul 18, 2019 | 49.38 | 50.41 | 49.12 | 50.38 | 102,105 | +0.90(+1.83%) |
Jul 17, 2019 | 49.62 | 50.09 | 49.34 | 49.48 | 187,873 | -0.35(-0.71%) |
Jul 16, 2019 | 49.64 | 50.15 | 49.45 | 49.83 | 118,709 | +0.09(+0.18%) |
Jul 15, 2019 | 50.16 | 50.45 | 49.24 | 49.74 | 121,715 | -0.37(-0.74%) |
Jul 12, 2019 | 49.17 | 50.49 | 48.92 | 50.12 | 116,488 | +0.92(+1.87%) |
Jul 11, 2019 | 48.98 | 49.45 | 48.73 | 49.20 | 111,094 | +0.51(+1.06%) |
Jul 10, 2019 | 49.36 | 49.60 | 48.21 | 48.68 | 154,038 | -0.41(-0.83%) |
Jul 09, 2019 | 48.88 | 49.23 | 48.74 | 49.09 | 68,665 | +0.14(+0.29%) |
Jul 08, 2019 | 49.21 | 49.42 | 48.79 | 48.95 | 77,745 | -0.36(-0.74%) |
Jul 05, 2019 | 48.76 | 49.55 | 48.54 | 49.31 | 85,109 | +0.62(+1.27%) |
Jul 03, 2019 | 48.06 | 48.86 | 48.02 | 48.69 | 85,786 | +1.13(+2.38%) |
Jul 02, 2019 | 47.59 | 47.77 | 46.88 | 47.56 | 72,785 | -0.19(-0.39%) |
Jul 01, 2019 | 47.75 | 47.90 | 47.18 | 47.74 | 104,840 | +0.60(+1.28%) |
Jun 28, 2019 | 46.92 | 47.72 | 46.86 | 47.14 | 221,125 | +0.39(+0.83%) |
Jun 27, 2019 | 46.00 | 46.75 | 46.00 | 46.75 | 91,227 | +0.90(+1.97%) |
Jun 26, 2019 | 45.76 | 46.31 | 45.30 | 45.85 | 97,185 | +0.32(+0.70%) |
Jun 25, 2019 | 45.99 | 46.04 | 45.40 | 45.53 | 104,610 | -0.39(-0.85%) |
Jun 24, 2019 | 46.74 | 46.74 | 45.86 | 45.92 | 114,247 | -0.82(-1.74%) |
Jun 21, 2019 | 47.78 | 47.82 | 46.66 | 46.73 | 183,763 | -1.32(-2.75%) |
Jun 20, 2019 | 48.50 | 48.72 | 47.80 | 48.05 | 93,661 | +0.02(+0.04%) |
Jun 19, 2019 | 47.64 | 48.24 | 47.13 | 48.03 | 109,571 | +0.43(+0.91%) |
Jun 18, 2019 | 47.22 | 47.94 | 47.13 | 47.60 | 79,956 | +0.43(+0.90%) |
Jun 17, 2019 | 47.49 | 47.71 | 47.04 | 47.18 | 145,195 | -0.16(-0.34%) |
Jun 14, 2019 | 47.05 | 47.56 | 46.60 | 47.33 | 100,008 | +0.22(+0.47%) |
Jun 13, 2019 | 46.87 | 47.37 | 46.55 | 47.11 | 91,210 | +0.44(+0.95%) |
Jun 12, 2019 | 46.66 | 47.01 | 46.03 | 46.67 | 102,932 | -0.23(-0.49%) |
Jun 11, 2019 | 47.57 | 47.62 | 46.44 | 46.90 | 172,612 | -0.39(-0.82%) |
Jun 10, 2019 | 46.76 | 47.40 | 46.76 | 47.29 | 132,204 | +0.74(+1.60%) |
Jun 07, 2019 | 46.73 | 46.85 | 46.41 | 46.55 | 135,678 | +0.35(+0.75%) |
Jun 06, 2019 | 45.80 | 46.30 | 45.64 | 46.20 | 141,017 | +0.22(+0.48%) |
Jun 05, 2019 | 45.86 | 46.11 | 45.33 | 45.98 | 169,109 | +0.27(+0.60%) |
Jun 04, 2019 | 44.93 | 45.70 | 44.90 | 45.70 | 111,700 | +1.20(+2.71%) |