Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 46.23 | 47.18 | 46.07 | 47.05 | 1,126,377 | +0.64(+1.37%) |
Aug 29, 2019 | 48.24 | 48.47 | 46.10 | 46.41 | 2,110,775 | -1.75(-3.63%) |
Aug 28, 2019 | 48.48 | 49.24 | 47.47 | 48.16 | 1,593,990 | -0.08(-0.16%) |
Aug 27, 2019 | 46.08 | 48.40 | 46.08 | 48.23 | 2,193,976 | +2.23(+4.84%) |
Aug 26, 2019 | 45.78 | 47.08 | 45.18 | 46.00 | 1,878,899 | +0.35(+0.76%) |
Aug 23, 2019 | 44.35 | 45.80 | 43.95 | 45.66 | 1,579,912 | +1.77(+4.02%) |
Aug 22, 2019 | 43.59 | 44.92 | 43.59 | 43.89 | 763,933 | -0.11(-0.24%) |
Aug 21, 2019 | 43.87 | 44.67 | 43.80 | 44.00 | 1,024,826 | +0.10(+0.22%) |
Aug 20, 2019 | 42.70 | 44.01 | 42.38 | 43.90 | 1,112,498 | +1.39(+3.27%) |
Aug 19, 2019 | 41.50 | 43.61 | 40.72 | 42.51 | 1,790,248 | -0.08(-0.18%) |
Aug 16, 2019 | 42.79 | 43.03 | 42.00 | 42.59 | 2,122,683 | -0.93(-2.13%) |
Aug 15, 2019 | 43.55 | 44.27 | 43.09 | 43.52 | 1,250,399 | -0.29(-0.66%) |
Aug 14, 2019 | 45.06 | 45.15 | 43.72 | 43.80 | 1,381,174 | -0.36(-0.81%) |
Aug 13, 2019 | 45.35 | 45.45 | 42.25 | 44.16 | 1,857,626 | -0.25(-0.56%) |
Aug 12, 2019 | 44.96 | 45.42 | 44.34 | 44.41 | 1,160,545 | +0.00(+0.00%) |
Aug 09, 2019 | 45.48 | 46.20 | 44.32 | 44.41 | 1,264,324 | -1.22(-2.66%) |
Aug 08, 2019 | 44.26 | 46.01 | 43.52 | 45.63 | 1,341,651 | +0.55(+1.22%) |
Aug 07, 2019 | 46.55 | 47.40 | 44.86 | 45.08 | 2,329,301 | -0.03(-0.06%) |
Aug 06, 2019 | 44.71 | 45.72 | 44.18 | 45.11 | 2,133,589 | +0.28(+0.62%) |
Aug 05, 2019 | 43.90 | 46.27 | 43.85 | 44.83 | 2,345,003 | +2.31(+5.42%) |
Aug 02, 2019 | 42.95 | 43.65 | 42.32 | 42.52 | 1,410,355 | -0.57(-1.32%) |
Aug 01, 2019 | 39.23 | 43.36 | 39.08 | 43.09 | 2,753,058 | +3.25(+8.16%) |
Jul 31, 2019 | 44.07 | 44.24 | 39.35 | 39.84 | 3,782,964 | -4.23(-9.59%) |
Jul 30, 2019 | 44.53 | 44.71 | 43.91 | 44.07 | 1,120,201 | -0.25(-0.57%) |
Jul 29, 2019 | 43.21 | 44.35 | 43.21 | 44.32 | 1,319,879 | +1.35(+3.14%) |
Jul 26, 2019 | 43.40 | 43.66 | 42.75 | 42.97 | 794,516 | -0.27(-0.62%) |
Jul 25, 2019 | 43.68 | 43.94 | 43.09 | 43.24 | 1,003,079 | -0.57(-1.30%) |
Jul 24, 2019 | 44.18 | 44.40 | 43.54 | 43.80 | 1,138,861 | -0.09(-0.20%) |
Jul 23, 2019 | 44.35 | 44.80 | 43.05 | 43.89 | 1,447,539 | -0.71(-1.60%) |
Jul 22, 2019 | 45.18 | 45.55 | 44.39 | 44.61 | 1,141,313 | -0.24(-0.54%) |
Jul 19, 2019 | 44.45 | 45.16 | 44.21 | 44.85 | 1,222,141 | -0.06(-0.13%) |
Jul 18, 2019 | 44.18 | 45.14 | 43.66 | 44.90 | 1,560,157 | +0.55(+1.24%) |
Jul 17, 2019 | 42.73 | 44.39 | 42.60 | 44.35 | 1,432,342 | +1.84(+4.34%) |
Jul 16, 2019 | 42.65 | 42.94 | 42.16 | 42.51 | 1,175,032 | -0.27(-0.63%) |
Jul 15, 2019 | 41.49 | 42.84 | 41.48 | 42.78 | 1,493,007 | +1.37(+3.31%) |
Jul 12, 2019 | 41.01 | 41.43 | 40.46 | 41.41 | 987,808 | +0.44(+1.08%) |
Jul 11, 2019 | 40.76 | 41.62 | 40.48 | 40.97 | 1,552,123 | +0.32(+0.78%) |
Jul 10, 2019 | 40.57 | 40.76 | 38.89 | 40.65 | 2,025,196 | +0.58(+1.44%) |
Jul 09, 2019 | 40.26 | 40.64 | 39.75 | 40.07 | 1,243,495 | -0.44(-1.10%) |
Jul 08, 2019 | 40.90 | 41.16 | 40.26 | 40.51 | 1,184,023 | -0.08(-0.19%) |
Jul 05, 2019 | 40.04 | 40.86 | 38.64 | 40.59 | 2,089,622 | -0.55(-1.34%) |
Jul 03, 2019 | 41.66 | 41.70 | 40.26 | 41.14 | 1,227,634 | -0.46(-1.11%) |
Jul 02, 2019 | 40.23 | 41.76 | 40.12 | 41.60 | 1,255,412 | +1.55(+3.88%) |
Jul 01, 2019 | 39.83 | 40.46 | 39.12 | 40.05 | 1,587,951 | -1.36(-3.29%) |
Jun 28, 2019 | 40.92 | 41.55 | 40.25 | 41.41 | 1,278,730 | +0.41(+0.99%) |
Jun 27, 2019 | 41.02 | 41.60 | 40.48 | 41.01 | 1,127,838 | -0.32(-0.77%) |
Jun 26, 2019 | 40.44 | 41.85 | 40.30 | 41.33 | 1,716,020 | +0.06(+0.14%) |
Jun 25, 2019 | 41.91 | 42.45 | 39.83 | 41.27 | 3,081,494 | -0.17(-0.42%) |
Jun 24, 2019 | 40.57 | 41.62 | 40.00 | 41.44 | 2,397,275 | +1.46(+3.64%) |
Jun 21, 2019 | 39.56 | 40.18 | 38.76 | 39.99 | 2,432,561 | +0.46(+1.17%) |
Jun 20, 2019 | 40.10 | 40.12 | 38.86 | 39.52 | 1,744,087 | +1.18(+3.07%) |
Jun 19, 2019 | 37.49 | 38.62 | 37.40 | 38.35 | 1,209,781 | +0.53(+1.40%) |
Jun 18, 2019 | 37.29 | 38.01 | 36.76 | 37.82 | 1,445,322 | +0.79(+2.13%) |
Jun 17, 2019 | 36.87 | 37.08 | 36.35 | 37.03 | 1,268,083 | +0.25(+0.68%) |
Jun 14, 2019 | 37.36 | 37.58 | 36.45 | 36.78 | 1,577,861 | -0.22(-0.60%) |
Jun 13, 2019 | 37.53 | 38.03 | 36.79 | 37.00 | 1,584,577 | -0.53(-1.41%) |
Jun 12, 2019 | 36.75 | 38.33 | 36.73 | 37.53 | 2,005,382 | +1.07(+2.93%) |
Jun 11, 2019 | 36.15 | 36.62 | 35.82 | 36.46 | 1,035,015 | +0.20(+0.56%) |
Jun 10, 2019 | 35.56 | 36.42 | 34.53 | 36.25 | 1,861,606 | +0.27(+0.75%) |
Jun 07, 2019 | 37.48 | 37.48 | 35.97 | 35.98 | 2,069,373 | -0.93(-2.51%) |
Jun 06, 2019 | 36.73 | 37.63 | 36.46 | 36.91 | 1,637,511 | +0.43(+1.19%) |
Jun 05, 2019 | 37.60 | 37.97 | 35.33 | 36.48 | 2,586,495 | +0.14(+0.40%) |
Jun 04, 2019 | 34.82 | 36.78 | 34.70 | 36.33 | 2,891,013 | +1.26(+3.60%) |