Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 53.47 | 54.08 | 53.33 | 53.35 | 2,742,274 | +0.35(+0.66%) |
Aug 29, 2019 | 53.03 | 53.18 | 52.49 | 53.00 | 3,535,238 | +0.38(+0.72%) |
Aug 28, 2019 | 52.40 | 52.84 | 52.19 | 52.62 | 2,787,022 | +0.35(+0.66%) |
Aug 27, 2019 | 53.42 | 53.50 | 52.12 | 52.27 | 3,254,276 | -1.30(-2.44%) |
Aug 26, 2019 | 53.40 | 53.82 | 53.14 | 53.58 | 2,877,392 | +0.34(+0.63%) |
Aug 23, 2019 | 53.78 | 53.89 | 52.74 | 53.24 | 3,773,045 | -0.52(-0.97%) |
Aug 22, 2019 | 53.39 | 53.93 | 53.12 | 53.76 | 1,836,252 | +0.44(+0.82%) |
Aug 21, 2019 | 53.49 | 53.73 | 52.89 | 53.33 | 1,618,392 | +0.10(+0.19%) |
Aug 20, 2019 | 54.09 | 54.09 | 52.86 | 53.23 | 2,768,120 | -1.01(-1.86%) |
Aug 19, 2019 | 53.73 | 54.31 | 53.47 | 54.24 | 2,125,009 | +0.55(+1.02%) |
Aug 16, 2019 | 53.78 | 54.22 | 53.38 | 53.69 | 2,944,688 | +0.22(+0.41%) |
Aug 15, 2019 | 52.19 | 53.70 | 51.68 | 53.47 | 4,360,095 | +1.66(+3.20%) |
Aug 14, 2019 | 52.59 | 52.65 | 51.78 | 51.81 | 1,930,923 | -0.97(-1.83%) |
Aug 13, 2019 | 51.99 | 53.01 | 51.88 | 52.78 | 2,717,554 | +0.91(+1.75%) |
Aug 12, 2019 | 52.22 | 52.49 | 51.53 | 51.87 | 2,244,986 | -0.47(-0.90%) |
Aug 09, 2019 | 52.66 | 53.19 | 52.33 | 52.34 | 2,002,526 | -0.26(-0.50%) |
Aug 08, 2019 | 51.36 | 52.69 | 51.24 | 52.60 | 3,494,732 | +0.83(+1.61%) |
Aug 07, 2019 | 51.73 | 52.07 | 50.67 | 51.77 | 3,670,899 | -0.13(-0.26%) |
Aug 06, 2019 | 52.19 | 52.27 | 51.28 | 51.90 | 3,926,065 | -0.08(-0.15%) |
Aug 05, 2019 | 52.72 | 53.15 | 51.79 | 51.98 | 3,705,156 | -1.39(-2.60%) |
Aug 02, 2019 | 53.10 | 53.86 | 52.99 | 53.37 | 3,949,337 | -0.19(-0.36%) |
Aug 01, 2019 | 51.29 | 55.21 | 51.19 | 53.56 | 12,987,319 | +4.55(+9.29%) |
Jul 31, 2019 | 49.03 | 49.38 | 48.26 | 49.01 | 5,833,414 | -0.29(-0.58%) |
Jul 30, 2019 | 49.30 | 49.36 | 48.58 | 49.30 | 2,851,945 | +0.12(+0.24%) |
Jul 29, 2019 | 49.46 | 49.76 | 48.89 | 49.18 | 2,214,153 | -0.26(-0.53%) |
Jul 26, 2019 | 49.25 | 50.07 | 48.99 | 49.44 | 3,310,220 | +0.30(+0.62%) |
Jul 25, 2019 | 48.92 | 49.62 | 48.66 | 49.14 | 3,514,875 | +0.09(+0.19%) |
Jul 24, 2019 | 49.04 | 49.29 | 48.64 | 49.04 | 3,538,494 | +0.04(+0.09%) |
Jul 23, 2019 | 47.81 | 49.24 | 47.76 | 49.00 | 4,319,592 | +1.41(+2.95%) |
Jul 22, 2019 | 47.72 | 47.86 | 47.10 | 47.59 | 2,606,579 | -0.03(-0.07%) |
Jul 19, 2019 | 47.99 | 48.10 | 47.61 | 47.63 | 2,378,274 | -0.34(-0.70%) |
Jul 18, 2019 | 47.27 | 48.49 | 46.94 | 47.97 | 4,054,322 | +0.82(+1.75%) |
Jul 17, 2019 | 46.53 | 47.22 | 46.21 | 47.14 | 2,843,335 | +0.66(+1.41%) |
Jul 16, 2019 | 46.39 | 46.58 | 46.22 | 46.48 | 2,064,525 | +0.19(+0.40%) |
Jul 15, 2019 | 46.00 | 46.63 | 45.97 | 46.30 | 2,303,405 | +0.38(+0.82%) |
Jul 12, 2019 | 46.15 | 46.41 | 45.79 | 45.92 | 1,664,554 | -0.04(-0.09%) |
Jul 11, 2019 | 46.40 | 46.58 | 45.75 | 45.96 | 1,975,319 | -0.15(-0.33%) |
Jul 10, 2019 | 46.42 | 46.58 | 45.99 | 46.11 | 3,067,080 | -0.06(-0.13%) |
Jul 09, 2019 | 46.63 | 46.68 | 45.75 | 46.17 | 3,555,323 | -0.49(-1.05%) |
Jul 08, 2019 | 46.76 | 47.23 | 46.60 | 46.66 | 2,201,751 | -0.29(-0.61%) |
Jul 05, 2019 | 48.29 | 48.32 | 46.18 | 46.95 | 4,932,127 | -0.76(-1.59%) |
Jul 03, 2019 | 44.95 | 48.16 | 44.93 | 47.70 | 6,721,179 | +2.83(+6.30%) |
Jul 02, 2019 | 45.02 | 45.30 | 44.76 | 44.88 | 2,804,682 | -0.06(-0.13%) |
Jul 01, 2019 | 45.38 | 45.83 | 44.82 | 44.93 | 3,078,549 | -0.16(-0.35%) |
Jun 28, 2019 | 44.83 | 45.33 | 44.71 | 45.09 | 3,502,787 | +0.32(+0.71%) |
Jun 27, 2019 | 44.61 | 45.01 | 44.36 | 44.77 | 3,060,190 | -0.22(-0.49%) |
Jun 26, 2019 | 45.17 | 45.52 | 44.43 | 44.99 | 3,891,310 | -0.91(-1.98%) |
Jun 25, 2019 | 46.47 | 46.53 | 45.66 | 45.90 | 3,149,403 | -1.06(-2.26%) |
Jun 24, 2019 | 46.85 | 47.03 | 46.68 | 46.96 | 2,052,588 | +0.17(+0.36%) |
Jun 21, 2019 | 46.53 | 47.61 | 46.39 | 46.79 | 5,074,325 | +0.34(+0.72%) |
Jun 20, 2019 | 46.35 | 46.51 | 45.98 | 46.46 | 1,890,458 | +0.11(+0.24%) |
Jun 19, 2019 | 46.64 | 46.67 | 46.00 | 46.35 | 3,233,233 | -0.37(-0.79%) |
Jun 18, 2019 | 47.76 | 48.14 | 46.62 | 46.72 | 2,252,278 | -0.88(-1.86%) |
Jun 17, 2019 | 47.94 | 48.02 | 47.32 | 47.60 | 1,739,591 | -0.07(-0.14%) |
Jun 14, 2019 | 47.64 | 47.89 | 47.49 | 47.67 | 1,533,523 | +0.02(+0.04%) |
Jun 13, 2019 | 47.41 | 47.81 | 47.27 | 47.65 | 2,105,944 | +0.33(+0.69%) |
Jun 12, 2019 | 47.11 | 47.58 | 47.11 | 47.33 | 2,480,237 | +0.47(+1.01%) |
Jun 11, 2019 | 46.10 | 46.91 | 46.10 | 46.85 | 1,683,574 | +0.75(+1.62%) |
Jun 10, 2019 | 47.28 | 47.31 | 45.86 | 46.10 | 2,016,611 | -1.03(-2.18%) |
Jun 07, 2019 | 47.19 | 47.56 | 47.06 | 47.13 | 1,947,286 | +0.19(+0.39%) |
Jun 06, 2019 | 46.37 | 47.14 | 46.07 | 46.95 | 2,197,181 | +0.64(+1.38%) |
Jun 05, 2019 | 46.54 | 46.59 | 45.84 | 46.31 | 2,318,953 | +0.35(+0.75%) |
Jun 04, 2019 | 45.46 | 46.14 | 45.46 | 45.96 | 2,078,452 | +0.67(+1.49%) |