Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 48.88 | 50.02 | 48.88 | 49.56 | 1,150,951 | +0.99(+2.04%) |
Aug 29, 2019 | 48.45 | 49.27 | 48.38 | 48.57 | 782,299 | +0.88(+1.84%) |
Aug 28, 2019 | 47.13 | 48.35 | 46.66 | 47.70 | 731,698 | +0.33(+0.70%) |
Aug 27, 2019 | 47.14 | 48.29 | 47.14 | 47.37 | 1,229,163 | +0.31(+0.66%) |
Aug 26, 2019 | 48.17 | 48.34 | 46.98 | 47.05 | 573,748 | -0.24(-0.51%) |
Aug 23, 2019 | 47.66 | 48.42 | 46.94 | 47.30 | 1,164,327 | -0.41(-0.85%) |
Aug 22, 2019 | 47.94 | 48.20 | 47.26 | 47.70 | 760,264 | -0.28(-0.58%) |
Aug 21, 2019 | 50.01 | 50.21 | 47.57 | 47.98 | 1,078,748 | -1.13(-2.30%) |
Aug 20, 2019 | 50.24 | 50.24 | 48.48 | 49.11 | 921,267 | -1.02(-2.04%) |
Aug 19, 2019 | 48.65 | 50.47 | 48.30 | 50.13 | 2,030,233 | +2.78(+5.88%) |
Aug 16, 2019 | 46.21 | 48.06 | 45.82 | 47.35 | 1,784,833 | +1.73(+3.78%) |
Aug 15, 2019 | 46.79 | 47.22 | 44.73 | 45.62 | 1,425,698 | -0.64(-1.39%) |
Aug 14, 2019 | 44.42 | 47.15 | 44.30 | 46.26 | 2,349,942 | -0.25(-0.54%) |
Aug 13, 2019 | 45.00 | 46.83 | 44.23 | 46.52 | 2,165,154 | +1.62(+3.61%) |
Aug 12, 2019 | 44.89 | 45.94 | 44.28 | 44.89 | 1,355,637 | -0.30(-0.67%) |
Aug 09, 2019 | 47.64 | 47.64 | 45.08 | 45.20 | 1,322,654 | -2.72(-5.68%) |
Aug 08, 2019 | 47.39 | 48.00 | 46.48 | 47.92 | 1,470,212 | +1.12(+2.39%) |
Aug 07, 2019 | 48.34 | 49.15 | 46.56 | 46.80 | 2,245,316 | -1.97(-4.04%) |
Aug 06, 2019 | 50.18 | 50.44 | 48.73 | 48.77 | 1,331,881 | -0.24(-0.50%) |
Aug 05, 2019 | 49.20 | 50.46 | 48.51 | 49.01 | 1,678,969 | -3.40(-6.49%) |
Aug 02, 2019 | 52.55 | 53.82 | 52.23 | 52.41 | 1,162,713 | -0.36(-0.69%) |
Aug 01, 2019 | 55.87 | 55.87 | 52.56 | 52.78 | 1,115,432 | -2.89(-5.19%) |
Jul 31, 2019 | 55.45 | 56.20 | 54.83 | 55.67 | 718,206 | -0.08(-0.14%) |
Jul 30, 2019 | 55.48 | 56.27 | 55.19 | 55.74 | 1,219,881 | -0.28(-0.50%) |
Jul 29, 2019 | 55.55 | 56.28 | 54.57 | 56.02 | 1,506,667 | +0.23(+0.40%) |
Jul 26, 2019 | 57.01 | 57.34 | 55.46 | 55.80 | 1,662,600 | -1.39(-2.43%) |
Jul 25, 2019 | 57.34 | 57.78 | 55.82 | 57.18 | 1,419,195 | -0.24(-0.42%) |
Jul 24, 2019 | 57.04 | 57.69 | 56.37 | 57.43 | 1,308,882 | +0.74(+1.30%) |
Jul 23, 2019 | 56.01 | 57.51 | 56.01 | 56.69 | 766,077 | +0.99(+1.77%) |
Jul 22, 2019 | 56.80 | 56.97 | 55.65 | 55.70 | 950,879 | -0.66(-1.17%) |
Jul 19, 2019 | 57.79 | 57.95 | 56.17 | 56.36 | 1,119,355 | -0.83(-1.46%) |
Jul 18, 2019 | 57.16 | 57.70 | 56.12 | 57.19 | 1,003,104 | -0.43(-0.75%) |
Jul 17, 2019 | 58.52 | 59.14 | 57.58 | 57.63 | 833,997 | -0.95(-1.63%) |
Jul 16, 2019 | 58.88 | 59.17 | 58.09 | 58.58 | 997,792 | -0.41(-0.69%) |
Jul 15, 2019 | 59.21 | 59.78 | 58.94 | 58.99 | 1,125,395 | +0.46(+0.79%) |
Jul 12, 2019 | 59.70 | 59.70 | 58.30 | 58.53 | 1,273,299 | -0.81(-1.36%) |
Jul 11, 2019 | 59.95 | 60.76 | 59.05 | 59.33 | 910,461 | -0.91(-1.51%) |
Jul 10, 2019 | 61.57 | 62.12 | 59.52 | 60.24 | 1,390,563 | -0.62(-1.01%) |
Jul 09, 2019 | 60.06 | 61.35 | 59.84 | 60.86 | 769,861 | +0.66(+1.09%) |
Jul 08, 2019 | 60.27 | 61.28 | 60.19 | 60.20 | 825,731 | -0.88(-1.45%) |
Jul 05, 2019 | 60.80 | 61.24 | 60.15 | 61.09 | 525,371 | -0.26(-0.42%) |
Jul 03, 2019 | 61.77 | 61.94 | 61.01 | 61.35 | 966,333 | -0.22(-0.35%) |
Jul 02, 2019 | 62.26 | 62.65 | 61.25 | 61.56 | 1,143,933 | -1.83(-2.89%) |
Jul 01, 2019 | 62.71 | 63.97 | 61.80 | 63.39 | 2,118,370 | +2.96(+4.89%) |
Jun 28, 2019 | 60.29 | 61.19 | 59.90 | 60.43 | 1,746,895 | +0.56(+0.94%) |
Jun 27, 2019 | 61.20 | 61.47 | 59.38 | 59.87 | 1,782,669 | -1.32(-2.15%) |
Jun 26, 2019 | 60.53 | 61.42 | 60.09 | 61.19 | 1,093,736 | +1.61(+2.71%) |
Jun 25, 2019 | 61.10 | 61.10 | 58.57 | 59.58 | 1,193,408 | -1.60(-2.62%) |
Jun 24, 2019 | 60.70 | 61.44 | 60.25 | 61.18 | 909,021 | +0.57(+0.94%) |
Jun 21, 2019 | 61.35 | 61.78 | 59.30 | 60.61 | 2,292,216 | -0.99(-1.60%) |
Jun 20, 2019 | 62.53 | 62.83 | 60.67 | 61.60 | 4,163,098 | -0.01(-0.01%) |
Jun 19, 2019 | 63.63 | 64.55 | 61.57 | 61.61 | 3,903,755 | -5.32(-7.96%) |
Jun 18, 2019 | 65.67 | 68.30 | 65.52 | 66.93 | 868,197 | +1.93(+2.98%) |
Jun 17, 2019 | 63.96 | 65.80 | 63.63 | 65.00 | 599,312 | +1.04(+1.63%) |
Jun 14, 2019 | 64.87 | 64.88 | 62.97 | 63.96 | 1,311,814 | -1.41(-2.16%) |
Jun 13, 2019 | 65.73 | 66.21 | 64.47 | 65.37 | 756,282 | -0.16(-0.25%) |
Jun 12, 2019 | 66.77 | 67.09 | 64.93 | 65.53 | 1,190,161 | -2.11(-3.12%) |
Jun 11, 2019 | 68.85 | 69.29 | 67.43 | 67.64 | 1,099,213 | +0.23(+0.33%) |
Jun 10, 2019 | 65.98 | 67.86 | 65.74 | 67.42 | 1,554,041 | +2.59(+4.00%) |
Jun 07, 2019 | 61.50 | 65.04 | 61.31 | 64.82 | 1,741,705 | +3.86(+6.33%) |
Jun 06, 2019 | 59.00 | 61.56 | 58.79 | 60.96 | 881,363 | +1.38(+2.31%) |
Jun 05, 2019 | 60.92 | 60.92 | 57.97 | 59.59 | 854,045 | -0.77(-1.28%) |
Jun 04, 2019 | 58.97 | 60.49 | 58.32 | 60.36 | 772,551 | +1.79(+3.05%) |