Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 47.38 | 47.43 | 46.82 | 47.07 | 1,099,134 | -0.01(-0.02%) |
Aug 29, 2019 | 47.10 | 47.43 | 47.03 | 47.08 | 776,472 | +0.37(+0.80%) |
Aug 28, 2019 | 46.31 | 46.93 | 46.19 | 46.70 | 1,039,890 | +0.24(+0.53%) |
Aug 27, 2019 | 47.14 | 47.31 | 46.32 | 46.46 | 1,475,698 | -0.43(-0.91%) |
Aug 26, 2019 | 46.45 | 46.91 | 46.18 | 46.89 | 1,367,119 | +0.69(+1.50%) |
Aug 23, 2019 | 47.25 | 47.87 | 45.93 | 46.19 | 1,461,869 | -1.35(-2.84%) |
Aug 22, 2019 | 47.94 | 48.17 | 47.30 | 47.54 | 993,082 | -0.22(-0.45%) |
Aug 21, 2019 | 47.91 | 48.01 | 47.43 | 47.76 | 1,316,080 | +0.16(+0.33%) |
Aug 20, 2019 | 47.99 | 48.08 | 47.57 | 47.60 | 1,301,811 | -0.50(-1.04%) |
Aug 19, 2019 | 48.36 | 48.50 | 48.08 | 48.10 | 1,022,669 | +0.33(+0.70%) |
Aug 16, 2019 | 47.61 | 48.04 | 47.48 | 47.77 | 1,206,924 | +0.41(+0.87%) |
Aug 15, 2019 | 47.20 | 47.58 | 46.92 | 47.36 | 966,667 | +0.28(+0.60%) |
Aug 14, 2019 | 48.67 | 48.81 | 47.06 | 47.07 | 1,217,231 | -2.24(-4.54%) |
Aug 13, 2019 | 48.80 | 49.65 | 48.66 | 49.31 | 868,047 | +0.32(+0.66%) |
Aug 12, 2019 | 49.44 | 49.44 | 48.77 | 48.99 | 958,105 | -0.85(-1.71%) |
Aug 09, 2019 | 50.31 | 50.53 | 49.80 | 49.84 | 863,316 | -0.67(-1.34%) |
Aug 08, 2019 | 49.82 | 50.76 | 49.58 | 50.52 | 1,138,325 | +1.04(+2.09%) |
Aug 07, 2019 | 49.81 | 49.81 | 48.86 | 49.48 | 1,221,909 | -0.93(-1.84%) |
Aug 06, 2019 | 49.70 | 50.43 | 49.51 | 50.41 | 1,441,505 | +0.81(+1.64%) |
Aug 05, 2019 | 51.49 | 51.49 | 49.44 | 49.60 | 1,237,640 | -1.75(-3.41%) |
Aug 02, 2019 | 51.75 | 51.75 | 51.01 | 51.35 | 867,099 | -0.35(-0.68%) |
Aug 01, 2019 | 52.24 | 52.65 | 51.51 | 51.70 | 860,885 | -0.66(-1.25%) |
Jul 31, 2019 | 52.46 | 53.08 | 52.24 | 52.35 | 1,253,417 | -0.13(-0.24%) |
Jul 30, 2019 | 52.55 | 52.89 | 52.33 | 52.48 | 1,016,593 | -0.23(-0.45%) |
Jul 29, 2019 | 53.65 | 53.65 | 52.50 | 52.72 | 1,039,523 | -0.91(-1.70%) |
Jul 26, 2019 | 53.57 | 53.73 | 53.31 | 53.63 | 948,093 | +0.07(+0.13%) |
Jul 25, 2019 | 53.53 | 53.70 | 53.32 | 53.56 | 494,518 | +0.03(+0.05%) |
Jul 24, 2019 | 52.70 | 53.58 | 52.70 | 53.53 | 694,259 | +0.70(+1.33%) |
Jul 23, 2019 | 52.81 | 52.95 | 52.64 | 52.82 | 809,130 | +0.07(+0.13%) |
Jul 22, 2019 | 52.61 | 52.99 | 52.52 | 52.76 | 599,004 | +0.11(+0.20%) |
Jul 19, 2019 | 53.29 | 53.39 | 52.62 | 52.65 | 817,501 | -0.50(-0.94%) |
Jul 18, 2019 | 52.86 | 53.23 | 52.75 | 53.15 | 1,035,751 | +0.21(+0.39%) |
Jul 17, 2019 | 53.53 | 53.56 | 52.90 | 52.94 | 717,883 | -0.65(-1.20%) |
Jul 16, 2019 | 54.04 | 54.06 | 53.51 | 53.59 | 1,088,682 | -0.37(-0.69%) |
Jul 15, 2019 | 54.29 | 54.29 | 53.88 | 53.96 | 658,004 | -0.20(-0.36%) |
Jul 12, 2019 | 54.10 | 54.20 | 53.92 | 54.15 | 955,763 | +0.08(+0.14%) |
Jul 11, 2019 | 54.43 | 54.43 | 53.71 | 54.08 | 710,077 | -0.24(-0.45%) |
Jul 10, 2019 | 54.42 | 54.60 | 54.13 | 54.32 | 980,457 | +0.06(+0.11%) |
Jul 09, 2019 | 54.31 | 54.34 | 54.06 | 54.26 | 984,930 | -0.17(-0.31%) |
Jul 08, 2019 | 54.39 | 54.79 | 54.22 | 54.43 | 1,032,547 | -0.03(-0.05%) |
Jul 05, 2019 | 54.91 | 54.91 | 54.30 | 54.46 | 839,283 | -0.46(-0.84%) |
Jul 03, 2019 | 54.23 | 54.96 | 53.96 | 54.92 | 590,985 | +0.90(+1.67%) |
Jul 02, 2019 | 54.42 | 54.49 | 53.78 | 54.02 | 1,363,747 | -0.35(-0.65%) |
Jul 01, 2019 | 53.64 | 54.39 | 53.61 | 54.37 | 1,287,762 | +0.91(+1.70%) |
Jun 28, 2019 | 52.91 | 53.53 | 52.84 | 53.46 | 2,162,585 | +0.88(+1.67%) |
Jun 27, 2019 | 52.41 | 52.68 | 52.20 | 52.58 | 980,166 | +0.33(+0.64%) |
Jun 26, 2019 | 53.38 | 53.38 | 52.25 | 52.25 | 1,334,358 | -1.10(-2.05%) |
Jun 25, 2019 | 53.02 | 53.51 | 52.88 | 53.34 | 1,025,647 | +0.39(+0.74%) |
Jun 24, 2019 | 52.95 | 53.39 | 52.76 | 52.95 | 1,025,216 | +0.08(+0.15%) |
Jun 21, 2019 | 52.81 | 53.10 | 52.51 | 52.87 | 2,520,203 | +0.01(+0.02%) |
Jun 20, 2019 | 52.75 | 52.86 | 52.24 | 52.86 | 1,294,235 | +0.43(+0.82%) |
Jun 19, 2019 | 52.37 | 52.60 | 52.23 | 52.43 | 860,202 | +0.22(+0.43%) |
Jun 18, 2019 | 51.75 | 52.33 | 51.73 | 52.21 | 794,196 | +0.44(+0.85%) |
Jun 17, 2019 | 52.51 | 52.51 | 51.70 | 51.77 | 876,049 | -0.59(-1.12%) |
Jun 14, 2019 | 52.19 | 52.54 | 51.94 | 52.35 | 699,590 | +0.17(+0.32%) |
Jun 13, 2019 | 52.27 | 52.33 | 51.91 | 52.19 | 698,772 | +0.07(+0.13%) |
Jun 12, 2019 | 52.37 | 52.52 | 52.06 | 52.12 | 640,633 | -0.28(-0.54%) |
Jun 11, 2019 | 52.95 | 53.10 | 52.31 | 52.40 | 830,676 | -0.43(-0.81%) |
Jun 10, 2019 | 52.85 | 52.92 | 52.61 | 52.83 | 1,077,050 | +0.19(+0.35%) |
Jun 07, 2019 | 52.61 | 52.94 | 52.51 | 52.65 | 924,572 | +0.14(+0.26%) |
Jun 06, 2019 | 52.32 | 52.58 | 52.13 | 52.51 | 1,168,911 | +0.25(+0.49%) |
Jun 05, 2019 | 51.83 | 52.30 | 51.60 | 52.26 | 1,196,678 | +0.49(+0.94%) |
Jun 04, 2019 | 51.43 | 51.81 | 51.13 | 51.77 | 1,578,946 | +0.66(+1.28%) |