Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 47.77 | 48.03 | 47.29 | 47.61 | 527,342 | +0.19(+0.41%) |
Aug 29, 2019 | 47.13 | 47.80 | 47.13 | 47.41 | 542,704 | +0.77(+1.65%) |
Aug 28, 2019 | 45.74 | 46.93 | 45.63 | 46.64 | 1,140,089 | +0.74(+1.61%) |
Aug 27, 2019 | 46.78 | 46.78 | 45.84 | 45.90 | 475,091 | -0.52(-1.12%) |
Aug 26, 2019 | 46.51 | 46.88 | 45.96 | 46.42 | 714,207 | +0.21(+0.46%) |
Aug 23, 2019 | 46.76 | 47.09 | 45.98 | 46.21 | 1,013,671 | -0.84(-1.79%) |
Aug 22, 2019 | 47.29 | 47.65 | 46.64 | 47.05 | 967,800 | +0.05(+0.10%) |
Aug 21, 2019 | 47.65 | 47.96 | 46.92 | 47.00 | 1,179,065 | +0.00(+0.00%) |
Aug 20, 2019 | 46.76 | 47.41 | 46.67 | 47.00 | 937,660 | +0.05(+0.10%) |
Aug 19, 2019 | 47.39 | 47.86 | 46.96 | 46.96 | 1,360,999 | +0.69(+1.48%) |
Aug 16, 2019 | 46.33 | 46.78 | 46.05 | 46.27 | 1,786,444 | +0.47(+1.03%) |
Aug 15, 2019 | 46.30 | 46.33 | 45.53 | 45.80 | 1,609,632 | -0.20(-0.44%) |
Aug 14, 2019 | 49.11 | 49.75 | 45.86 | 46.00 | 2,637,389 | -4.23(-8.43%) |
Aug 13, 2019 | 49.61 | 51.34 | 49.14 | 50.24 | 718,639 | +0.44(+0.87%) |
Aug 12, 2019 | 50.20 | 50.50 | 49.73 | 49.80 | 690,716 | -0.70(-1.39%) |
Aug 09, 2019 | 50.62 | 50.95 | 49.96 | 50.51 | 642,178 | -0.37(-0.73%) |
Aug 08, 2019 | 49.92 | 51.16 | 49.66 | 50.88 | 776,957 | +1.20(+2.42%) |
Aug 07, 2019 | 49.75 | 50.11 | 48.93 | 49.67 | 742,067 | -0.61(-1.22%) |
Aug 06, 2019 | 49.84 | 50.46 | 49.59 | 50.28 | 910,399 | +0.69(+1.40%) |
Aug 05, 2019 | 50.42 | 50.85 | 49.30 | 49.59 | 1,014,303 | -2.02(-3.91%) |
Aug 02, 2019 | 51.66 | 51.93 | 51.12 | 51.61 | 898,618 | -0.38(-0.73%) |
Aug 01, 2019 | 52.53 | 52.82 | 51.65 | 51.99 | 1,660,766 | -0.41(-0.78%) |
Jul 31, 2019 | 53.51 | 54.46 | 52.30 | 52.40 | 1,115,118 | -1.23(-2.30%) |
Jul 30, 2019 | 52.78 | 53.74 | 52.42 | 53.63 | 932,349 | +0.73(+1.38%) |
Jul 29, 2019 | 52.54 | 53.12 | 52.35 | 52.90 | 1,882,267 | +0.33(+0.63%) |
Jul 26, 2019 | 53.50 | 53.64 | 52.13 | 52.56 | 2,348,215 | -0.57(-1.08%) |
Jul 25, 2019 | 54.33 | 54.98 | 52.62 | 53.14 | 1,555,322 | -2.01(-3.65%) |
Jul 24, 2019 | 55.18 | 55.44 | 54.37 | 55.15 | 1,369,782 | -0.09(-0.17%) |
Jul 23, 2019 | 54.29 | 55.28 | 54.14 | 55.24 | 880,591 | +1.08(+2.00%) |
Jul 22, 2019 | 54.63 | 54.67 | 53.96 | 54.16 | 631,736 | -0.31(-0.58%) |
Jul 19, 2019 | 55.45 | 55.74 | 54.42 | 54.47 | 819,506 | -1.09(-1.97%) |
Jul 18, 2019 | 55.23 | 55.61 | 54.94 | 55.56 | 546,471 | +0.31(+0.55%) |
Jul 17, 2019 | 56.51 | 56.97 | 55.22 | 55.26 | 731,267 | -1.41(-2.49%) |
Jul 16, 2019 | 56.40 | 56.87 | 56.25 | 56.67 | 563,388 | +0.37(+0.66%) |
Jul 15, 2019 | 56.30 | 56.59 | 55.81 | 56.30 | 444,980 | +0.04(+0.07%) |
Jul 12, 2019 | 56.52 | 56.95 | 55.91 | 56.26 | 853,396 | -0.46(-0.82%) |
Jul 11, 2019 | 56.52 | 56.79 | 56.03 | 56.72 | 880,679 | +0.17(+0.29%) |
Jul 10, 2019 | 56.01 | 56.70 | 55.86 | 56.56 | 959,625 | +0.72(+1.29%) |
Jul 09, 2019 | 55.11 | 55.96 | 54.71 | 55.83 | 745,524 | +0.36(+0.65%) |
Jul 08, 2019 | 55.76 | 55.85 | 54.88 | 55.47 | 801,786 | -0.40(-0.71%) |
Jul 05, 2019 | 55.30 | 56.18 | 54.94 | 55.87 | 1,007,195 | +0.52(+0.94%) |
Jul 03, 2019 | 54.49 | 55.99 | 54.47 | 55.35 | 1,087,278 | +1.33(+2.47%) |
Jul 02, 2019 | 52.22 | 54.08 | 52.22 | 54.02 | 1,812,939 | +1.97(+3.79%) |
Jul 01, 2019 | 52.28 | 53.02 | 51.91 | 52.04 | 1,503,661 | +0.40(+0.77%) |
Jun 28, 2019 | 51.79 | 52.15 | 51.25 | 51.65 | 2,603,036 | -0.15(-0.29%) |
Jun 27, 2019 | 51.64 | 52.16 | 51.40 | 51.79 | 592,736 | +0.28(+0.54%) |
Jun 26, 2019 | 51.36 | 52.01 | 51.18 | 51.52 | 702,499 | +0.30(+0.58%) |
Jun 25, 2019 | 51.65 | 51.73 | 51.14 | 51.22 | 730,997 | -0.45(-0.88%) |
Jun 24, 2019 | 51.51 | 52.11 | 51.21 | 51.67 | 813,620 | -0.05(-0.09%) |
Jun 21, 2019 | 52.43 | 52.68 | 51.65 | 51.72 | 1,188,732 | -1.06(-2.00%) |
Jun 20, 2019 | 52.73 | 53.20 | 52.44 | 52.78 | 967,053 | +0.57(+1.10%) |
Jun 19, 2019 | 52.53 | 52.85 | 51.94 | 52.20 | 1,048,445 | -0.18(-0.34%) |
Jun 18, 2019 | 52.24 | 52.97 | 51.91 | 52.38 | 1,052,503 | +0.58(+1.13%) |
Jun 17, 2019 | 52.44 | 52.96 | 51.79 | 51.79 | 1,576,139 | -0.56(-1.06%) |
Jun 14, 2019 | 52.07 | 52.53 | 51.71 | 52.35 | 976,003 | +0.31(+0.61%) |
Jun 13, 2019 | 52.34 | 52.45 | 51.70 | 52.03 | 374,301 | -0.05(-0.09%) |
Jun 12, 2019 | 52.10 | 52.29 | 51.63 | 52.08 | 1,256,200 | +0.34(+0.66%) |
Jun 11, 2019 | 52.20 | 52.57 | 51.33 | 51.74 | 466,216 | -0.14(-0.27%) |
Jun 10, 2019 | 52.19 | 52.54 | 51.77 | 51.88 | 654,529 | -0.08(-0.16%) |
Jun 07, 2019 | 51.15 | 52.25 | 51.15 | 51.96 | 685,631 | +0.97(+1.90%) |
Jun 06, 2019 | 50.81 | 51.21 | 50.19 | 50.99 | 734,931 | +0.16(+0.31%) |
Jun 05, 2019 | 50.15 | 50.98 | 49.49 | 50.84 | 981,844 | +1.02(+2.05%) |
Jun 04, 2019 | 48.99 | 49.95 | 48.40 | 49.81 | 1,450,226 | +1.19(+2.45%) |