Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 48.39 | 48.61 | 48.61 | 48.61 | 0 | +0.23(+0.48%) |
Aug 29, 2019 | 49.15 | 49.20 | 48.22 | 48.38 | 0 | -0.77(-1.57%) |
Aug 28, 2019 | 48.78 | 49.21 | 48.51 | 49.15 | 0 | +0.38(+0.78%) |
Aug 27, 2019 | 49.09 | 49.19 | 48.63 | 48.77 | 0 | -0.32(-0.65%) |
Aug 26, 2019 | 48.99 | 49.62 | 48.67 | 49.09 | 0 | +0.11(+0.22%) |
Aug 23, 2019 | 49.43 | 49.62 | 48.82 | 48.98 | 0 | -0.44(-0.89%) |
Aug 22, 2019 | 49.08 | 49.63 | 48.91 | 49.42 | 0 | +0.35(+0.71%) |
Aug 21, 2019 | 48.72 | 49.26 | 48.66 | 49.07 | 0 | +0.35(+0.72%) |
Aug 20, 2019 | 48.77 | 49.01 | 48.46 | 48.72 | 0 | -0.05(-0.10%) |
Aug 19, 2019 | 49.39 | 49.39 | 48.74 | 48.77 | 0 | -0.61(-1.24%) |
Aug 16, 2019 | 49.58 | 49.66 | 49.23 | 49.38 | 0 | -0.20(-0.40%) |
Aug 15, 2019 | 49.54 | 49.93 | 49.33 | 49.58 | 0 | +0.04(+0.08%) |
Aug 14, 2019 | 49.97 | 50.09 | 49.28 | 49.54 | 0 | -0.43(-0.86%) |
Aug 13, 2019 | 49.30 | 50.11 | 49.16 | 49.97 | 0 | +0.67(+1.36%) |
Aug 12, 2019 | 50.41 | 50.48 | 49.13 | 49.30 | 0 | -1.10(-2.18%) |
Aug 09, 2019 | 49.85 | 50.53 | 49.75 | 50.40 | 0 | +0.55(+1.10%) |
Aug 08, 2019 | 49.58 | 50.00 | 49.55 | 49.85 | 0 | +0.28(+0.56%) |
Aug 07, 2019 | 50.32 | 50.36 | 49.22 | 49.57 | 0 | -0.75(-1.49%) |
Aug 06, 2019 | 50.42 | 50.81 | 50.14 | 50.32 | 0 | -0.09(-0.18%) |
Aug 05, 2019 | 51.30 | 51.40 | 49.84 | 50.41 | 0 | -0.88(-1.72%) |
Aug 02, 2019 | 51.77 | 51.77 | 51.14 | 51.29 | 0 | -0.48(-0.93%) |
Aug 01, 2019 | 52.54 | 52.54 | 51.76 | 51.77 | 0 | -0.77(-1.47%) |
Jul 31, 2019 | 52.47 | 52.66 | 52.21 | 52.54 | 0 | +0.07(+0.13%) |
Jul 30, 2019 | 52.72 | 52.89 | 52.36 | 52.47 | 0 | -0.25(-0.47%) |
Jul 29, 2019 | 52.49 | 53.01 | 52.24 | 52.72 | 0 | +0.24(+0.46%) |
Jul 26, 2019 | 52.69 | 52.87 | 52.30 | 52.48 | 0 | -0.21(-0.40%) |
Jul 25, 2019 | 52.96 | 53.18 | 52.60 | 52.69 | 0 | -0.27(-0.51%) |
Jul 24, 2019 | 52.98 | 53.61 | 52.76 | 52.96 | 0 | -0.02(-0.04%) |
Jul 23, 2019 | 52.85 | 52.99 | 51.94 | 52.98 | 0 | +0.13(+0.25%) |
Jul 22, 2019 | 52.97 | 53.39 | 52.82 | 52.85 | 0 | -0.11(-0.21%) |
Jul 19, 2019 | 52.80 | 53.36 | 52.80 | 52.96 | 0 | +0.16(+0.30%) |
Jul 18, 2019 | 53.07 | 53.12 | 52.66 | 52.80 | 0 | -0.26(-0.49%) |
Jul 17, 2019 | 53.21 | 53.68 | 53.01 | 53.06 | 0 | -0.15(-0.28%) |
Jul 16, 2019 | 54.13 | 54.13 | 53.07 | 53.21 | 0 | -0.92(-1.70%) |
Jul 15, 2019 | 54.09 | 54.20 | 53.03 | 54.13 | 0 | +0.05(+0.09%) |
Jul 12, 2019 | 54.27 | 54.44 | 53.98 | 54.08 | 0 | -0.19(-0.35%) |
Jul 11, 2019 | 54.45 | 54.85 | 54.12 | 54.27 | 0 | -0.18(-0.33%) |
Jul 10, 2019 | 54.44 | 54.98 | 54.33 | 54.45 | 0 | +0.01(+0.02%) |
Jul 09, 2019 | 54.90 | 54.90 | 54.02 | 54.44 | 0 | -0.46(-0.84%) |
Jul 08, 2019 | 55.32 | 56.08 | 54.52 | 54.90 | 0 | -0.41(-0.74%) |
Jul 05, 2019 | 55.98 | 56.49 | 55.12 | 55.31 | 0 | -0.66(-1.18%) |
Jul 03, 2019 | 55.97 | 55.97 | 55.97 | 55.97 | 0 | +0.85(+1.54%) |
Jul 02, 2019 | 55.77 | 56.00 | 54.87 | 55.12 | 0 | -0.65(-1.17%) |
Jul 01, 2019 | 55.20 | 56.59 | 55.20 | 55.77 | 0 | +0.58(+1.05%) |
Jun 28, 2019 | 55.06 | 55.93 | 55.03 | 55.19 | 0 | +0.13(+0.24%) |
Jun 27, 2019 | 54.28 | 55.18 | 54.21 | 55.06 | 0 | +0.78(+1.44%) |
Jun 26, 2019 | 54.85 | 55.06 | 54.28 | 54.28 | 0 | -0.56(-1.02%) |
Jun 25, 2019 | 53.99 | 55.03 | 53.99 | 54.84 | 0 | +0.85(+1.57%) |
Jun 24, 2019 | 53.64 | 54.27 | 53.52 | 53.99 | 0 | +0.36(+0.67%) |
Jun 21, 2019 | 53.99 | 54.20 | 53.55 | 53.63 | 0 | -0.36(-0.67%) |
Jun 20, 2019 | 53.79 | 54.39 | 53.75 | 53.99 | 0 | +0.20(+0.37%) |
Jun 19, 2019 | 53.61 | 53.90 | 53.28 | 53.79 | 0 | +0.18(+0.34%) |
Jun 18, 2019 | 53.79 | 53.92 | 53.33 | 53.61 | 0 | -0.18(-0.33%) |
Jun 17, 2019 | 53.86 | 53.94 | 53.60 | 53.79 | 0 | -0.06(-0.11%) |
Jun 14, 2019 | 54.26 | 54.39 | 53.82 | 53.85 | 0 | -0.40(-0.74%) |
Jun 13, 2019 | 54.51 | 54.64 | 54.17 | 54.25 | 0 | -0.25(-0.46%) |
Jun 12, 2019 | 53.85 | 54.55 | 53.82 | 54.50 | 0 | +0.65(+1.21%) |
Jun 11, 2019 | 53.97 | 54.33 | 53.60 | 53.85 | 0 | -0.12(-0.22%) |
Jun 10, 2019 | 54.28 | 54.39 | 53.81 | 53.97 | 0 | -0.30(-0.55%) |
Jun 07, 2019 | 54.66 | 54.79 | 54.12 | 54.27 | 0 | -0.38(-0.70%) |
Jun 06, 2019 | 53.59 | 54.67 | 53.42 | 54.65 | 0 | +1.07(+2.00%) |
Jun 05, 2019 | 54.95 | 55.07 | 53.40 | 53.58 | 0 | -1.36(-2.48%) |
Jun 04, 2019 | 54.27 | 55.02 | 53.88 | 54.94 | 0 | +0.68(+1.25%) |