Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 49.27 | 49.50 | 48.75 | 49.19 | 8,100 | +0.59(+1.21%) |
Aug 29, 2019 | 49.44 | 49.99 | 48.60 | 48.60 | 3,885 | -0.38(-0.78%) |
Aug 28, 2019 | 47.79 | 48.98 | 47.79 | 48.98 | 9,745 | +1.09(+2.28%) |
Aug 27, 2019 | 50.38 | 50.59 | 47.51 | 47.89 | 25,341 | -1.95(-3.91%) |
Aug 26, 2019 | 49.01 | 49.90 | 48.94 | 49.84 | 6,230 | +1.59(+3.30%) |
Aug 23, 2019 | 50.30 | 50.30 | 48.25 | 48.25 | 6,500 | -1.80(-3.60%) |
Aug 22, 2019 | 50.90 | 50.90 | 50.05 | 50.05 | 8,292 | -0.75(-1.48%) |
Aug 21, 2019 | 50.65 | 51.07 | 50.13 | 50.80 | 16,591 | +0.44(+0.87%) |
Aug 20, 2019 | 49.85 | 50.36 | 49.85 | 50.36 | 2,301 | +0.26(+0.52%) |
Aug 19, 2019 | 49.97 | 50.30 | 49.58 | 50.10 | 5,956 | +0.68(+1.38%) |
Aug 16, 2019 | 48.21 | 49.64 | 47.96 | 49.42 | 12,000 | +1.52(+3.17%) |
Aug 15, 2019 | 47.63 | 48.73 | 47.23 | 47.90 | 8,008 | +0.19(+0.40%) |
Aug 14, 2019 | 48.30 | 48.30 | 47.31 | 47.71 | 13,231 | -1.55(-3.15%) |
Aug 13, 2019 | 47.90 | 49.26 | 47.90 | 49.26 | 5,846 | +0.99(+2.05%) |
Aug 12, 2019 | 49.99 | 49.99 | 48.27 | 48.27 | 3,741 | -0.99(-2.01%) |
Aug 09, 2019 | 50.01 | 50.26 | 49.03 | 49.26 | 9,900 | -0.59(-1.18%) |
Aug 08, 2019 | 49.47 | 50.65 | 49.47 | 49.85 | 12,283 | +1.09(+2.24%) |
Aug 07, 2019 | 48.11 | 50.48 | 47.85 | 48.76 | 15,655 | +0.10(+0.21%) |
Aug 06, 2019 | 48.77 | 49.83 | 48.35 | 48.66 | 4,701 | +0.91(+1.91%) |
Aug 05, 2019 | 46.70 | 48.54 | 46.61 | 47.75 | 9,410 | -0.85(-1.75%) |
Aug 02, 2019 | 48.60 | 48.60 | 48.60 | 48.60 | 1,800 | +0.17(+0.35%) |
Aug 01, 2019 | 49.65 | 50.16 | 48.31 | 48.43 | 9,958 | -1.15(-2.32%) |
Jul 31, 2019 | 50.57 | 51.41 | 49.58 | 49.58 | 12,478 | -1.02(-2.02%) |
Jul 30, 2019 | 50.12 | 51.19 | 50.12 | 50.60 | 13,805 | +0.80(+1.61%) |
Jul 29, 2019 | 50.09 | 50.59 | 49.80 | 49.80 | 3,672 | -0.24(-0.48%) |
Jul 26, 2019 | 50.76 | 50.76 | 50.04 | 50.04 | 8,300 | -0.56(-1.11%) |
Jul 25, 2019 | 51.21 | 51.51 | 49.97 | 50.60 | 4,450 | -0.59(-1.15%) |
Jul 24, 2019 | 50.00 | 51.50 | 49.70 | 51.19 | 11,605 | +2.13(+4.34%) |
Jul 23, 2019 | 49.88 | 50.17 | 49.06 | 49.06 | 5,077 | -0.23(-0.47%) |
Jul 22, 2019 | 49.54 | 50.48 | 48.75 | 49.29 | 8,483 | -0.33(-0.67%) |
Jul 19, 2019 | 49.69 | 51.00 | 49.11 | 49.62 | 8,300 | -0.38(-0.76%) |
Jul 18, 2019 | 49.71 | 50.22 | 48.13 | 50.00 | 13,737 | +0.49(+0.99%) |
Jul 17, 2019 | 49.80 | 50.26 | 49.50 | 49.51 | 9,058 | -0.29(-0.58%) |
Jul 16, 2019 | 49.50 | 49.80 | 48.83 | 49.80 | 20,246 | -0.08(-0.16%) |
Jul 15, 2019 | 51.47 | 51.48 | 49.48 | 49.88 | 16,251 | -0.71(-1.40%) |
Jul 12, 2019 | 50.44 | 53.37 | 50.26 | 50.59 | 22,600 | +0.15(+0.30%) |
Jul 11, 2019 | 52.17 | 52.17 | 50.31 | 50.44 | 8,185 | -1.55(-2.98%) |
Jul 10, 2019 | 52.65 | 53.33 | 51.66 | 51.99 | 5,593 | -0.36(-0.69%) |
Jul 09, 2019 | 52.80 | 53.39 | 51.93 | 52.35 | 5,096 | -0.65(-1.23%) |
Jul 08, 2019 | 53.80 | 54.26 | 52.28 | 53.00 | 6,233 | -0.90(-1.67%) |
Jul 05, 2019 | 53.85 | 54.32 | 53.17 | 53.90 | 4,800 | -0.12(-0.22%) |
Jul 03, 2019 | 54.50 | 54.50 | 54.02 | 54.02 | 5,400 | +0.43(+0.80%) |
Jul 02, 2019 | 53.19 | 53.61 | 51.92 | 53.59 | 11,662 | +0.26(+0.49%) |
Jul 01, 2019 | 55.28 | 56.50 | 52.54 | 53.33 | 19,485 | -2.44(-4.38%) |
Jun 28, 2019 | 50.22 | 60.89 | 50.22 | 55.77 | 66,400 | +5.55(+11.05%) |
Jun 27, 2019 | 47.94 | 50.23 | 47.94 | 50.22 | 19,353 | +2.75(+5.79%) |
Jun 26, 2019 | 48.69 | 48.69 | 47.47 | 47.47 | 17,982 | -1.83(-3.71%) |
Jun 25, 2019 | 49.89 | 49.89 | 48.70 | 49.30 | 16,137 | -0.28(-0.56%) |
Jun 24, 2019 | 50.19 | 50.88 | 48.99 | 49.58 | 9,923 | -0.91(-1.80%) |
Jun 21, 2019 | 49.62 | 51.10 | 49.02 | 50.49 | 28,000 | +0.51(+1.02%) |
Jun 20, 2019 | 49.74 | 50.14 | 48.94 | 49.98 | 11,292 | +1.12(+2.29%) |
Jun 19, 2019 | 47.89 | 49.21 | 47.81 | 48.86 | 5,984 | +0.67(+1.39%) |
Jun 18, 2019 | 47.85 | 48.38 | 47.45 | 48.19 | 13,917 | +0.59(+1.24%) |
Jun 17, 2019 | 47.13 | 48.08 | 46.90 | 47.60 | 15,493 | +0.32(+0.68%) |
Jun 14, 2019 | 46.74 | 47.58 | 46.73 | 47.28 | 9,700 | -0.09(-0.19%) |
Jun 13, 2019 | 46.75 | 47.66 | 46.50 | 47.37 | 32,936 | +0.70(+1.50%) |
Jun 12, 2019 | 47.56 | 47.56 | 46.50 | 46.67 | 39,525 | -0.98(-2.06%) |
Jun 11, 2019 | 48.96 | 49.10 | 47.17 | 47.65 | 14,194 | -1.08(-2.22%) |
Jun 10, 2019 | 49.03 | 49.80 | 48.11 | 48.73 | 17,067 | +0.38(+0.79%) |
Jun 07, 2019 | 48.55 | 50.25 | 48.35 | 48.35 | 16,600 | -0.15(-0.31%) |
Jun 06, 2019 | 47.60 | 48.55 | 46.75 | 48.50 | 16,138 | +1.00(+2.11%) |
Jun 05, 2019 | 48.80 | 49.23 | 47.50 | 47.50 | 10,898 | -1.21(-2.48%) |
Jun 04, 2019 | 46.50 | 49.28 | 46.39 | 48.71 | 13,297 | +2.41(+5.21%) |