Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 49.26 | 49.26 | 48.61 | 49.06 | 178,500 | -0.19(-0.39%) |
Aug 29, 2019 | 48.22 | 49.30 | 48.10 | 49.25 | 326,032 | +1.36(+2.84%) |
Aug 28, 2019 | 47.37 | 47.96 | 47.27 | 47.89 | 222,596 | +0.55(+1.16%) |
Aug 27, 2019 | 48.30 | 48.75 | 47.29 | 47.34 | 335,091 | -0.60(-1.25%) |
Aug 26, 2019 | 47.92 | 47.98 | 47.55 | 47.94 | 249,433 | +0.41(+0.86%) |
Aug 23, 2019 | 48.78 | 49.14 | 47.41 | 47.53 | 380,200 | -1.27(-2.60%) |
Aug 22, 2019 | 48.95 | 49.10 | 48.30 | 48.80 | 373,496 | -0.05(-0.10%) |
Aug 21, 2019 | 49.19 | 49.44 | 48.57 | 48.85 | 266,840 | -0.20(-0.41%) |
Aug 20, 2019 | 49.54 | 49.54 | 48.75 | 49.05 | 414,960 | -0.35(-0.71%) |
Aug 19, 2019 | 48.95 | 49.49 | 48.68 | 49.40 | 467,235 | +0.72(+1.48%) |
Aug 16, 2019 | 47.32 | 48.86 | 47.22 | 48.68 | 884,300 | +1.48(+3.14%) |
Aug 15, 2019 | 47.06 | 47.58 | 46.95 | 47.20 | 288,368 | +0.17(+0.36%) |
Aug 14, 2019 | 47.58 | 47.72 | 47.01 | 47.03 | 231,534 | -0.84(-1.75%) |
Aug 13, 2019 | 47.68 | 48.34 | 47.35 | 47.87 | 454,816 | +0.14(+0.29%) |
Aug 12, 2019 | 48.22 | 48.31 | 47.48 | 47.73 | 150,303 | -0.56(-1.16%) |
Aug 09, 2019 | 48.53 | 48.82 | 47.86 | 48.29 | 248,500 | -0.32(-0.66%) |
Aug 08, 2019 | 47.26 | 48.66 | 46.83 | 48.61 | 764,819 | +1.61(+3.43%) |
Aug 07, 2019 | 47.00 | 47.24 | 46.34 | 47.00 | 465,664 | +0.19(+0.41%) |
Aug 06, 2019 | 45.49 | 46.89 | 45.41 | 46.81 | 433,676 | +1.28(+2.81%) |
Aug 05, 2019 | 45.61 | 45.88 | 44.66 | 45.53 | 375,936 | -0.44(-0.96%) |
Aug 02, 2019 | 45.48 | 46.05 | 45.38 | 45.97 | 481,000 | +0.04(+0.09%) |
Aug 01, 2019 | 46.42 | 46.83 | 45.77 | 45.93 | 541,259 | -0.35(-0.76%) |
Jul 31, 2019 | 45.75 | 46.66 | 45.22 | 46.28 | 729,091 | +0.89(+1.96%) |
Jul 30, 2019 | 44.88 | 46.12 | 44.50 | 45.39 | 1,120,343 | +2.11(+4.88%) |
Jul 29, 2019 | 44.04 | 44.08 | 43.10 | 43.28 | 635,900 | -0.20(-0.46%) |
Jul 26, 2019 | 44.27 | 44.39 | 43.28 | 43.48 | 369,000 | -0.67(-1.52%) |
Jul 25, 2019 | 45.40 | 45.40 | 43.26 | 44.15 | 418,147 | -1.26(-2.77%) |
Jul 24, 2019 | 45.08 | 45.46 | 44.82 | 45.41 | 298,470 | +0.35(+0.78%) |
Jul 23, 2019 | 44.71 | 45.21 | 44.30 | 45.06 | 279,397 | +0.33(+0.74%) |
Jul 22, 2019 | 44.73 | 45.05 | 44.39 | 44.73 | 270,028 | +0.12(+0.27%) |
Jul 19, 2019 | 44.98 | 45.14 | 44.44 | 44.61 | 450,900 | -0.44(-0.98%) |
Jul 18, 2019 | 44.98 | 45.48 | 44.51 | 45.05 | 260,765 | -0.07(-0.16%) |
Jul 17, 2019 | 45.20 | 45.35 | 44.79 | 45.12 | 264,966 | +0.01(+0.02%) |
Jul 16, 2019 | 45.10 | 45.45 | 44.80 | 45.11 | 205,436 | -0.18(-0.40%) |
Jul 15, 2019 | 46.37 | 46.56 | 45.27 | 45.29 | 276,250 | -0.80(-1.74%) |
Jul 12, 2019 | 44.84 | 46.09 | 44.84 | 46.09 | 527,800 | +1.28(+2.86%) |
Jul 11, 2019 | 45.51 | 45.98 | 44.64 | 44.81 | 439,156 | -1.13(-2.46%) |
Jul 10, 2019 | 46.47 | 46.47 | 45.70 | 45.94 | 262,285 | -0.30(-0.65%) |
Jul 09, 2019 | 45.73 | 46.35 | 45.23 | 46.24 | 227,223 | +0.47(+1.03%) |
Jul 08, 2019 | 45.63 | 45.92 | 45.45 | 45.77 | 206,080 | -0.05(-0.11%) |
Jul 05, 2019 | 45.80 | 46.05 | 45.23 | 45.82 | 159,600 | -0.38(-0.82%) |
Jul 03, 2019 | 45.63 | 46.23 | 45.45 | 46.20 | 136,900 | +0.75(+1.65%) |
Jul 02, 2019 | 45.65 | 46.21 | 45.22 | 45.45 | 528,448 | -0.13(-0.29%) |
Jul 01, 2019 | 46.29 | 46.29 | 44.90 | 45.58 | 333,610 | -0.60(-1.30%) |
Jun 28, 2019 | 45.92 | 46.41 | 45.62 | 46.18 | 1,856,900 | +0.38(+0.83%) |
Jun 27, 2019 | 45.21 | 45.84 | 45.21 | 45.80 | 328,263 | +0.74(+1.64%) |
Jun 26, 2019 | 45.63 | 45.75 | 44.41 | 45.06 | 527,381 | -0.57(-1.25%) |
Jun 25, 2019 | 46.38 | 46.45 | 45.62 | 45.63 | 341,534 | -0.62(-1.34%) |
Jun 24, 2019 | 46.09 | 46.37 | 45.85 | 46.25 | 314,944 | -0.25(-0.54%) |
Jun 21, 2019 | 46.44 | 46.68 | 45.68 | 46.50 | 725,700 | -0.26(-0.56%) |
Jun 20, 2019 | 46.39 | 47.13 | 45.98 | 46.76 | 495,066 | +0.71(+1.54%) |
Jun 19, 2019 | 46.04 | 46.33 | 45.87 | 46.05 | 770,071 | -0.06(-0.13%) |
Jun 18, 2019 | 46.29 | 46.84 | 45.71 | 46.11 | 453,659 | -0.04(-0.09%) |
Jun 17, 2019 | 45.95 | 46.55 | 45.95 | 46.15 | 352,145 | +0.26(+0.57%) |
Jun 14, 2019 | 45.03 | 46.06 | 45.03 | 45.89 | 215,300 | +0.28(+0.61%) |
Jun 13, 2019 | 45.35 | 45.63 | 44.92 | 45.61 | 275,043 | +0.28(+0.62%) |
Jun 12, 2019 | 45.29 | 45.55 | 45.02 | 45.33 | 211,213 | +0.05(+0.11%) |
Jun 11, 2019 | 45.03 | 45.82 | 44.83 | 45.28 | 306,451 | -0.10(-0.22%) |
Jun 10, 2019 | 45.03 | 45.78 | 45.03 | 45.38 | 315,967 | -0.28(-0.61%) |
Jun 07, 2019 | 45.63 | 46.19 | 45.37 | 45.66 | 269,200 | +0.29(+0.64%) |
Jun 06, 2019 | 45.63 | 45.78 | 44.63 | 45.37 | 244,071 | -0.14(-0.31%) |
Jun 05, 2019 | 44.19 | 45.54 | 44.15 | 45.51 | 427,899 | +1.53(+3.48%) |
Jun 04, 2019 | 44.91 | 44.96 | 43.72 | 43.98 | 471,015 | -0.97(-2.16%) |