Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 43.19 | 43.67 | 42.58 | 43.05 | 6,221,108 | -0.09(-0.21%) |
Aug 29, 2019 | 43.15 | 43.68 | 43.07 | 43.14 | 7,760,487 | +0.28(+0.65%) |
Aug 28, 2019 | 42.41 | 43.09 | 42.28 | 42.86 | 5,916,033 | +0.80(+1.90%) |
Aug 27, 2019 | 42.67 | 42.77 | 41.68 | 42.06 | 6,483,370 | -0.32(-0.76%) |
Aug 26, 2019 | 42.11 | 42.66 | 41.82 | 42.38 | 6,048,024 | +0.78(+1.88%) |
Aug 23, 2019 | 42.61 | 43.05 | 41.35 | 41.59 | 8,647,608 | -1.52(-3.52%) |
Aug 22, 2019 | 43.65 | 44.01 | 43.09 | 43.11 | 5,233,475 | -0.31(-0.70%) |
Aug 21, 2019 | 43.99 | 44.28 | 43.22 | 43.42 | 7,327,387 | -0.07(-0.15%) |
Aug 20, 2019 | 44.14 | 44.22 | 43.43 | 43.48 | 6,421,978 | -1.01(-2.28%) |
Aug 19, 2019 | 43.37 | 44.79 | 43.28 | 44.50 | 11,292,378 | +2.04(+4.80%) |
Aug 16, 2019 | 42.11 | 42.73 | 41.91 | 42.46 | 6,392,153 | +0.46(+1.10%) |
Aug 15, 2019 | 42.40 | 42.90 | 41.73 | 42.00 | 7,357,963 | -0.72(-1.68%) |
Aug 14, 2019 | 43.28 | 43.61 | 42.49 | 42.72 | 9,518,093 | -1.72(-3.88%) |
Aug 13, 2019 | 43.59 | 45.23 | 43.26 | 44.44 | 7,925,747 | +0.62(+1.41%) |
Aug 12, 2019 | 44.37 | 44.49 | 43.60 | 43.82 | 5,129,060 | -0.73(-1.65%) |
Aug 09, 2019 | 45.34 | 45.76 | 44.53 | 44.55 | 6,535,800 | -0.87(-1.92%) |
Aug 08, 2019 | 44.36 | 45.45 | 43.97 | 45.43 | 9,024,767 | +1.44(+3.28%) |
Aug 07, 2019 | 43.95 | 44.32 | 43.14 | 43.99 | 11,259,805 | -0.75(-1.68%) |
Aug 06, 2019 | 45.39 | 45.40 | 44.48 | 44.74 | 7,475,890 | -0.37(-0.82%) |
Aug 05, 2019 | 45.83 | 45.96 | 44.74 | 45.11 | 9,060,322 | -1.48(-3.17%) |
Aug 02, 2019 | 48.93 | 48.93 | 46.46 | 46.58 | 9,331,178 | -1.92(-3.96%) |
Aug 01, 2019 | 47.91 | 49.72 | 47.76 | 48.51 | 9,605,858 | -0.23(-0.47%) |
Jul 31, 2019 | 49.07 | 49.28 | 48.16 | 48.74 | 10,023,270 | -0.35(-0.72%) |
Jul 30, 2019 | 47.10 | 49.38 | 47.04 | 49.09 | 7,185,383 | +1.09(+2.27%) |
Jul 29, 2019 | 48.42 | 48.51 | 47.41 | 48.00 | 7,997,229 | -0.46(-0.95%) |
Jul 26, 2019 | 48.59 | 48.97 | 48.21 | 48.46 | 8,126,717 | -0.24(-0.49%) |
Jul 25, 2019 | 49.98 | 49.99 | 48.59 | 48.70 | 6,084,032 | -0.86(-1.73%) |
Jul 24, 2019 | 49.60 | 50.09 | 49.41 | 49.56 | 5,339,187 | -0.16(-0.33%) |
Jul 23, 2019 | 49.78 | 49.88 | 49.36 | 49.73 | 5,372,395 | -0.13(-0.26%) |
Jul 22, 2019 | 49.88 | 50.28 | 49.47 | 49.86 | 4,025,238 | +0.09(+0.18%) |
Jul 19, 2019 | 49.44 | 49.97 | 48.97 | 49.77 | 6,226,200 | +0.26(+0.52%) |
Jul 18, 2019 | 49.61 | 49.61 | 49.07 | 49.51 | 6,958,869 | +0.44(+0.90%) |
Jul 17, 2019 | 49.34 | 49.69 | 49.06 | 49.07 | 8,597,226 | +0.02(+0.05%) |
Jul 16, 2019 | 49.78 | 49.93 | 48.88 | 49.04 | 7,324,284 | -0.74(-1.48%) |
Jul 15, 2019 | 50.76 | 50.81 | 49.72 | 49.78 | 6,154,254 | -0.91(-1.80%) |
Jul 12, 2019 | 50.44 | 50.85 | 50.30 | 50.69 | 5,856,022 | +0.25(+0.49%) |
Jul 11, 2019 | 50.11 | 50.45 | 49.87 | 50.44 | 5,110,615 | +0.21(+0.41%) |
Jul 10, 2019 | 49.64 | 50.29 | 49.45 | 50.24 | 7,289,404 | +1.08(+2.20%) |
Jul 09, 2019 | 49.23 | 49.39 | 48.42 | 49.16 | 7,379,813 | +0.00(+0.00%) |
Jul 08, 2019 | 49.08 | 49.69 | 49.04 | 49.16 | 8,743,409 | -0.01(-0.02%) |
Jul 05, 2019 | 49.40 | 49.72 | 48.91 | 49.16 | 5,585,297 | -0.49(-0.99%) |
Jul 03, 2019 | 49.67 | 49.87 | 49.24 | 49.66 | 5,948,009 | +0.33(+0.67%) |
Jul 02, 2019 | 51.08 | 51.16 | 49.17 | 49.33 | 9,908,736 | -1.76(-3.45%) |
Jul 01, 2019 | 50.89 | 51.55 | 50.65 | 51.09 | 7,654,210 | +1.03(+2.05%) |
Jun 28, 2019 | 50.29 | 50.63 | 49.80 | 50.07 | 7,442,961 | -0.22(-0.44%) |
Jun 27, 2019 | 51.36 | 51.59 | 49.97 | 50.29 | 7,316,237 | -1.21(-2.36%) |
Jun 26, 2019 | 49.93 | 51.95 | 49.92 | 51.50 | 11,585,287 | +2.45(+4.99%) |
Jun 25, 2019 | 49.49 | 49.97 | 49.05 | 49.06 | 6,121,093 | -0.62(-1.24%) |
Jun 24, 2019 | 49.51 | 49.89 | 49.47 | 49.67 | 4,510,165 | +0.16(+0.31%) |
Jun 21, 2019 | 49.82 | 50.06 | 49.47 | 49.52 | 11,144,522 | -0.30(-0.61%) |
Jun 20, 2019 | 49.84 | 50.23 | 49.57 | 49.82 | 11,499,026 | +0.86(+1.76%) |
Jun 19, 2019 | 49.04 | 49.48 | 48.75 | 48.96 | 5,445,003 | -0.15(-0.30%) |
Jun 18, 2019 | 48.78 | 49.43 | 48.60 | 49.11 | 6,067,527 | +0.67(+1.39%) |
Jun 17, 2019 | 47.89 | 48.52 | 47.83 | 48.43 | 5,574,064 | +0.16(+0.32%) |
Jun 14, 2019 | 48.47 | 48.75 | 48.17 | 48.28 | 4,374,471 | -0.20(-0.41%) |
Jun 13, 2019 | 48.71 | 48.93 | 48.31 | 48.47 | 6,304,131 | +0.42(+0.87%) |
Jun 12, 2019 | 47.74 | 48.10 | 47.51 | 48.06 | 6,917,171 | -0.15(-0.31%) |
Jun 11, 2019 | 48.99 | 49.14 | 48.15 | 48.20 | 6,433,387 | -0.43(-0.89%) |
Jun 10, 2019 | 48.70 | 48.99 | 48.25 | 48.64 | 6,418,967 | +0.25(+0.51%) |
Jun 07, 2019 | 47.86 | 48.68 | 47.73 | 48.39 | 7,179,913 | +0.62(+1.31%) |
Jun 06, 2019 | 47.10 | 48.04 | 47.02 | 47.77 | 8,980,158 | +0.92(+1.96%) |
Jun 05, 2019 | 48.60 | 48.67 | 46.77 | 46.85 | 14,424,609 | -1.66(-3.42%) |
Jun 04, 2019 | 49.14 | 49.25 | 48.39 | 48.51 | 8,844,808 | -0.26(-0.54%) |