Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 49.07 | 49.09 | 48.74 | 48.85 | 856,082 | +0.06(+0.13%) |
Aug 29, 2019 | 49.05 | 49.05 | 48.65 | 48.79 | 32,579 | +0.12(+0.24%) |
Aug 28, 2019 | 48.33 | 48.68 | 48.26 | 48.67 | 22,767 | +0.38(+0.78%) |
Aug 27, 2019 | 48.56 | 48.67 | 48.20 | 48.29 | 167,667 | -0.04(-0.09%) |
Aug 26, 2019 | 48.34 | 48.44 | 48.12 | 48.34 | 23,418 | +0.43(+0.90%) |
Aug 23, 2019 | 48.46 | 48.70 | 47.84 | 47.91 | 21,505 | -0.59(-1.22%) |
Aug 22, 2019 | 48.47 | 48.64 | 48.33 | 48.50 | 25,845 | +0.04(+0.09%) |
Aug 21, 2019 | 48.62 | 48.62 | 48.37 | 48.45 | 54,567 | +0.26(+0.54%) |
Aug 20, 2019 | 48.63 | 48.63 | 48.19 | 48.19 | 45,290 | -0.48(-1.00%) |
Aug 19, 2019 | 48.54 | 48.70 | 48.52 | 48.68 | 30,751 | +0.37(+0.76%) |
Aug 16, 2019 | 48.01 | 48.34 | 48.01 | 48.31 | 23,622 | +0.50(+1.05%) |
Aug 15, 2019 | 47.57 | 47.89 | 47.52 | 47.81 | 49,516 | +0.55(+1.16%) |
Aug 14, 2019 | 47.53 | 47.69 | 47.24 | 47.26 | 147,803 | -0.68(-1.42%) |
Aug 13, 2019 | 47.49 | 48.06 | 47.49 | 47.94 | 153,195 | +0.39(+0.81%) |
Aug 12, 2019 | 47.78 | 47.90 | 47.52 | 47.56 | 45,117 | -0.23(-0.49%) |
Aug 09, 2019 | 47.96 | 48.07 | 47.68 | 47.79 | 29,527 | -0.14(-0.30%) |
Aug 08, 2019 | 47.51 | 48.03 | 47.42 | 47.93 | 57,092 | +0.43(+0.91%) |
Aug 07, 2019 | 46.85 | 47.54 | 46.58 | 47.50 | 120,524 | +0.57(+1.22%) |
Aug 06, 2019 | 46.88 | 47.05 | 46.65 | 46.93 | 79,069 | +0.31(+0.67%) |
Aug 05, 2019 | 47.39 | 47.39 | 46.41 | 46.61 | 78,734 | -1.18(-2.48%) |
Aug 02, 2019 | 47.83 | 47.87 | 47.62 | 47.80 | 85,017 | -0.11(-0.22%) |
Aug 01, 2019 | 48.00 | 48.48 | 47.76 | 47.91 | 34,675 | +0.03(+0.06%) |
Jul 31, 2019 | 48.43 | 48.44 | 47.48 | 47.88 | 54,375 | -0.61(-1.26%) |
Jul 30, 2019 | 48.64 | 48.70 | 48.49 | 48.49 | 27,804 | -0.26(-0.53%) |
Jul 29, 2019 | 48.70 | 48.77 | 48.63 | 48.75 | 23,017 | +0.23(+0.48%) |
Jul 26, 2019 | 48.28 | 48.53 | 48.27 | 48.52 | 37,773 | +0.48(+0.99%) |
Jul 25, 2019 | 48.15 | 48.23 | 47.95 | 48.04 | 24,267 | -0.14(-0.30%) |
Jul 24, 2019 | 48.26 | 48.34 | 48.07 | 48.18 | 76,905 | -0.26(-0.54%) |
Jul 23, 2019 | 48.49 | 48.49 | 48.30 | 48.44 | 123,778 | +0.19(+0.39%) |
Jul 22, 2019 | 48.40 | 48.40 | 48.17 | 48.26 | 24,021 | -0.07(-0.15%) |
Jul 19, 2019 | 48.62 | 48.73 | 48.33 | 48.33 | 27,076 | -0.31(-0.63%) |
Jul 18, 2019 | 48.26 | 48.67 | 48.26 | 48.63 | 22,542 | +0.49(+1.03%) |
Jul 17, 2019 | 48.29 | 48.35 | 48.14 | 48.14 | 35,778 | +0.06(+0.13%) |
Jul 16, 2019 | 48.21 | 48.25 | 48.06 | 48.08 | 201,159 | -0.23(-0.48%) |
Jul 15, 2019 | 48.28 | 48.38 | 48.21 | 48.31 | 87,762 | +0.10(+0.20%) |
Jul 12, 2019 | 48.09 | 48.21 | 48.06 | 48.21 | 24,290 | +0.10(+0.21%) |
Jul 11, 2019 | 48.21 | 48.21 | 47.93 | 48.11 | 21,595 | -0.04(-0.09%) |
Jul 10, 2019 | 48.00 | 48.20 | 48.00 | 48.16 | 19,310 | +0.26(+0.54%) |
Jul 09, 2019 | 47.93 | 47.98 | 47.74 | 47.90 | 69,703 | -0.26(-0.54%) |
Jul 08, 2019 | 48.05 | 48.17 | 48.02 | 48.16 | 58,423 | +0.04(+0.09%) |
Jul 05, 2019 | 48.05 | 48.11 | 47.70 | 48.11 | 88,694 | -0.20(-0.41%) |
Jul 03, 2019 | 47.98 | 48.35 | 47.96 | 48.31 | 156,998 | +0.54(+1.13%) |
Jul 02, 2019 | 47.46 | 47.77 | 47.46 | 47.77 | 401,877 | +0.45(+0.95%) |
Jul 01, 2019 | 47.43 | 47.46 | 47.11 | 47.32 | 73,577 | +0.09(+0.19%) |
Jun 28, 2019 | 47.23 | 47.30 | 47.11 | 47.23 | 163,684 | +0.13(+0.27%) |
Jun 27, 2019 | 47.08 | 47.13 | 46.93 | 47.11 | 71,488 | -0.01(-0.02%) |
Jun 26, 2019 | 47.45 | 47.45 | 47.08 | 47.12 | 212,387 | -0.52(-1.09%) |
Jun 25, 2019 | 47.69 | 47.78 | 47.55 | 47.64 | 497,752 | -0.12(-0.24%) |
Jun 24, 2019 | 47.71 | 47.84 | 47.70 | 47.75 | 35,324 | +0.17(+0.36%) |
Jun 21, 2019 | 47.62 | 47.74 | 47.55 | 47.58 | 31,979 | -0.20(-0.41%) |
Jun 20, 2019 | 47.64 | 47.80 | 47.57 | 47.78 | 29,287 | +0.44(+0.93%) |
Jun 19, 2019 | 47.13 | 47.44 | 47.04 | 47.34 | 71,530 | +0.13(+0.29%) |
Jun 18, 2019 | 47.57 | 47.57 | 47.18 | 47.21 | 61,392 | -0.01(-0.02%) |
Jun 17, 2019 | 47.25 | 47.28 | 47.11 | 47.22 | 38,516 | -0.08(-0.17%) |
Jun 14, 2019 | 47.21 | 47.37 | 47.21 | 47.30 | 53,978 | -0.08(-0.17%) |
Jun 13, 2019 | 47.49 | 47.49 | 47.26 | 47.38 | 75,240 | -0.05(-0.11%) |
Jun 12, 2019 | 47.39 | 47.61 | 47.36 | 47.43 | 112,862 | +0.04(+0.07%) |
Jun 11, 2019 | 47.32 | 47.45 | 47.27 | 47.40 | 162,084 | +0.20(+0.43%) |
Jun 10, 2019 | 47.31 | 47.31 | 47.12 | 47.19 | 25,949 | -0.07(-0.15%) |
Jun 07, 2019 | 46.97 | 47.35 | 46.97 | 47.26 | 82,714 | +0.58(+1.24%) |
Jun 06, 2019 | 46.47 | 46.74 | 46.47 | 46.69 | 62,404 | +0.39(+0.84%) |
Jun 05, 2019 | 46.19 | 46.38 | 46.13 | 46.30 | 113,057 | +0.31(+0.68%) |
Jun 04, 2019 | 45.94 | 45.99 | 45.80 | 45.98 | 59,723 | +0.27(+0.58%) |