Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 46.92 | 47.12 | 46.38 | 46.40 | 950,184 | -0.19(-0.40%) |
Aug 29, 2019 | 46.28 | 46.87 | 46.12 | 46.59 | 1,084,351 | +0.91(+2.00%) |
Aug 28, 2019 | 45.33 | 45.82 | 45.22 | 45.67 | 1,268,768 | -0.15(-0.33%) |
Aug 27, 2019 | 46.34 | 46.66 | 45.37 | 45.82 | 1,243,243 | -0.38(-0.83%) |
Aug 26, 2019 | 46.57 | 46.57 | 45.99 | 46.21 | 1,671,905 | +0.24(+0.53%) |
Aug 23, 2019 | 47.01 | 47.69 | 45.90 | 45.97 | 1,932,877 | -1.54(-3.24%) |
Aug 22, 2019 | 47.66 | 47.95 | 47.07 | 47.50 | 1,389,408 | +0.17(+0.36%) |
Aug 21, 2019 | 47.17 | 47.48 | 46.73 | 47.33 | 1,503,226 | +0.74(+1.59%) |
Aug 20, 2019 | 46.57 | 47.07 | 46.28 | 46.59 | 1,077,279 | -0.53(-1.11%) |
Aug 19, 2019 | 47.10 | 47.57 | 46.66 | 47.12 | 1,587,360 | +0.96(+2.07%) |
Aug 16, 2019 | 45.53 | 46.82 | 45.53 | 46.16 | 2,174,487 | +0.70(+1.55%) |
Aug 15, 2019 | 45.70 | 45.99 | 45.21 | 45.46 | 2,009,461 | +0.08(+0.19%) |
Aug 14, 2019 | 45.88 | 46.11 | 44.93 | 45.37 | 2,320,067 | -1.67(-3.55%) |
Aug 13, 2019 | 45.37 | 47.19 | 45.01 | 47.04 | 2,493,180 | +1.91(+4.24%) |
Aug 12, 2019 | 45.70 | 46.15 | 44.82 | 45.13 | 1,539,486 | -1.13(-2.43%) |
Aug 09, 2019 | 47.19 | 47.28 | 46.12 | 46.26 | 1,451,897 | -1.18(-2.49%) |
Aug 08, 2019 | 47.70 | 47.93 | 46.85 | 47.44 | 2,000,812 | +0.48(+1.02%) |
Aug 07, 2019 | 47.94 | 47.94 | 45.63 | 46.96 | 3,371,104 | -2.69(-5.42%) |
Aug 06, 2019 | 49.54 | 49.71 | 48.56 | 49.65 | 1,483,385 | +0.51(+1.03%) |
Aug 05, 2019 | 49.14 | 49.48 | 48.68 | 49.14 | 2,098,485 | -1.27(-2.51%) |
Aug 02, 2019 | 50.26 | 50.47 | 49.65 | 50.41 | 1,511,393 | -0.13(-0.26%) |
Aug 01, 2019 | 52.61 | 52.61 | 50.24 | 50.54 | 2,134,648 | -2.14(-4.06%) |
Jul 31, 2019 | 53.38 | 53.45 | 52.30 | 52.68 | 1,234,285 | -0.68(-1.27%) |
Jul 30, 2019 | 52.85 | 53.51 | 52.62 | 53.36 | 648,052 | +0.02(+0.04%) |
Jul 29, 2019 | 53.52 | 53.82 | 53.25 | 53.34 | 1,011,089 | -0.39(-0.73%) |
Jul 26, 2019 | 53.42 | 53.81 | 52.88 | 53.73 | 1,041,715 | +0.57(+1.08%) |
Jul 25, 2019 | 53.57 | 53.99 | 52.92 | 53.16 | 1,274,455 | -0.43(-0.80%) |
Jul 24, 2019 | 53.06 | 53.69 | 52.65 | 53.59 | 1,130,324 | +0.30(+0.56%) |
Jul 23, 2019 | 53.01 | 53.44 | 52.98 | 53.29 | 983,124 | +0.45(+0.85%) |
Jul 22, 2019 | 52.84 | 53.09 | 52.56 | 52.84 | 1,015,233 | +0.03(+0.05%) |
Jul 19, 2019 | 53.47 | 53.82 | 52.81 | 52.81 | 875,168 | -0.63(-1.18%) |
Jul 18, 2019 | 52.38 | 53.45 | 52.38 | 53.44 | 1,371,142 | +0.86(+1.64%) |
Jul 17, 2019 | 53.22 | 53.24 | 52.52 | 52.58 | 783,543 | -0.73(-1.37%) |
Jul 16, 2019 | 53.37 | 53.62 | 52.89 | 53.31 | 1,492,178 | +0.09(+0.18%) |
Jul 15, 2019 | 53.72 | 53.72 | 52.80 | 53.22 | 1,025,071 | -0.18(-0.33%) |
Jul 12, 2019 | 53.25 | 53.68 | 53.12 | 53.39 | 846,167 | +0.21(+0.39%) |
Jul 11, 2019 | 52.94 | 53.23 | 52.16 | 53.19 | 1,131,805 | +0.59(+1.12%) |
Jul 10, 2019 | 53.05 | 53.65 | 52.42 | 52.60 | 1,469,158 | -0.33(-0.62%) |
Jul 09, 2019 | 52.60 | 53.16 | 52.56 | 52.92 | 1,059,138 | -0.15(-0.28%) |
Jul 08, 2019 | 52.87 | 53.35 | 52.80 | 53.07 | 682,036 | -0.27(-0.51%) |
Jul 05, 2019 | 53.03 | 53.46 | 52.78 | 53.35 | 730,906 | +0.53(+1.01%) |
Jul 03, 2019 | 52.34 | 53.16 | 52.18 | 52.81 | 769,291 | +0.68(+1.31%) |
Jul 02, 2019 | 52.32 | 52.53 | 51.86 | 52.13 | 1,040,853 | -0.39(-0.75%) |
Jul 01, 2019 | 52.68 | 53.46 | 52.11 | 52.52 | 1,212,837 | +0.66(+1.27%) |
Jun 28, 2019 | 51.26 | 51.86 | 51.13 | 51.86 | 1,754,069 | +0.98(+1.94%) |
Jun 27, 2019 | 50.31 | 51.19 | 50.31 | 50.88 | 1,373,103 | +0.69(+1.38%) |
Jun 26, 2019 | 50.00 | 50.57 | 49.54 | 50.19 | 1,046,518 | +0.58(+1.17%) |
Jun 25, 2019 | 50.64 | 50.95 | 49.57 | 49.60 | 1,745,505 | -1.02(-2.02%) |
Jun 24, 2019 | 50.79 | 51.19 | 50.49 | 50.63 | 1,080,267 | -0.07(-0.13%) |
Jun 21, 2019 | 51.38 | 51.58 | 50.69 | 50.69 | 1,610,553 | -0.77(-1.49%) |
Jun 20, 2019 | 51.12 | 51.52 | 50.55 | 51.46 | 961,280 | +0.83(+1.63%) |
Jun 19, 2019 | 51.18 | 51.85 | 50.31 | 50.64 | 1,039,057 | -0.27(-0.53%) |
Jun 18, 2019 | 50.34 | 51.15 | 50.08 | 50.91 | 1,490,164 | +0.53(+1.06%) |
Jun 17, 2019 | 50.82 | 51.09 | 50.31 | 50.37 | 1,160,492 | -0.44(-0.87%) |
Jun 14, 2019 | 50.63 | 50.98 | 50.05 | 50.81 | 591,869 | +0.08(+0.15%) |
Jun 13, 2019 | 50.35 | 50.96 | 50.20 | 50.74 | 952,299 | +0.64(+1.27%) |
Jun 12, 2019 | 50.92 | 50.92 | 50.03 | 50.10 | 903,070 | -0.93(-1.82%) |
Jun 11, 2019 | 51.13 | 51.34 | 50.63 | 51.03 | 1,153,713 | +0.45(+0.89%) |
Jun 10, 2019 | 51.05 | 51.43 | 50.55 | 50.58 | 927,303 | +0.10(+0.20%) |
Jun 07, 2019 | 51.13 | 51.23 | 50.45 | 50.48 | 1,006,422 | -0.62(-1.21%) |
Jun 06, 2019 | 51.19 | 51.33 | 50.83 | 51.10 | 812,131 | +0.10(+0.20%) |
Jun 05, 2019 | 50.72 | 51.37 | 50.25 | 50.99 | 1,297,442 | +0.21(+0.41%) |
Jun 04, 2019 | 49.56 | 50.79 | 49.21 | 50.79 | 2,825,781 | +2.33(+4.80%) |