Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 41.16 | 41.18 | 41.03 | 41.03 | 1,413,500 | -0.15(-0.36%) |
Aug 29, 2019 | 41.13 | 41.18 | 41.11 | 41.18 | 985,304 | +0.05(+0.12%) |
Aug 28, 2019 | 41.11 | 41.15 | 41.09 | 41.13 | 880,811 | -0.02(-0.05%) |
Aug 27, 2019 | 41.18 | 41.21 | 41.10 | 41.15 | 795,950 | -0.03(-0.07%) |
Aug 26, 2019 | 41.09 | 41.23 | 41.09 | 41.18 | 520,363 | +0.08(+0.19%) |
Aug 23, 2019 | 41.05 | 41.16 | 41.03 | 41.10 | 607,100 | +0.00(+0.00%) |
Aug 22, 2019 | 41.10 | 41.12 | 41.05 | 41.10 | 673,516 | +0.01(+0.02%) |
Aug 21, 2019 | 41.01 | 41.12 | 41.01 | 41.09 | 753,357 | +0.07(+0.17%) |
Aug 20, 2019 | 41.00 | 41.05 | 40.98 | 41.02 | 567,004 | +0.02(+0.05%) |
Aug 19, 2019 | 41.19 | 41.19 | 41.00 | 41.00 | 1,565,918 | -0.02(-0.05%) |
Aug 16, 2019 | 41.08 | 41.10 | 40.99 | 41.02 | 2,739,900 | +0.01(+0.02%) |
Aug 15, 2019 | 41.08 | 41.28 | 41.00 | 41.01 | 1,850,488 | -0.06(-0.15%) |
Aug 14, 2019 | 40.94 | 41.08 | 40.90 | 41.07 | 1,279,878 | +0.12(+0.29%) |
Aug 13, 2019 | 40.88 | 40.98 | 40.85 | 40.95 | 2,518,051 | +0.10(+0.24%) |
Aug 12, 2019 | 40.88 | 40.91 | 40.83 | 40.85 | 630,039 | -0.02(-0.05%) |
Aug 09, 2019 | 40.85 | 40.99 | 40.84 | 40.87 | 1,606,200 | -0.01(-0.02%) |
Aug 08, 2019 | 40.83 | 40.87 | 40.79 | 40.88 | 645,417 | +0.13(+0.31%) |
Aug 07, 2019 | 40.81 | 40.89 | 40.71 | 40.75 | 1,043,525 | -0.12(-0.29%) |
Aug 06, 2019 | 40.90 | 40.90 | 40.77 | 40.87 | 1,026,378 | +0.00(+0.00%) |
Aug 05, 2019 | 40.65 | 40.98 | 40.65 | 40.87 | 2,927,756 | -0.07(-0.17%) |
Aug 02, 2019 | 40.90 | 41.00 | 40.88 | 40.94 | 1,031,483 | -0.01(-0.02%) |
Aug 01, 2019 | 40.62 | 41.06 | 40.62 | 40.95 | 3,511,145 | -0.03(-0.07%) |
Jul 31, 2019 | 40.89 | 41.08 | 40.87 | 40.98 | 1,362,248 | +0.09(+0.22%) |
Jul 30, 2019 | 41.06 | 41.11 | 40.78 | 40.89 | 1,101,324 | -0.39(-0.95%) |
Jul 29, 2019 | 40.94 | 41.28 | 40.91 | 41.28 | 2,580,992 | +0.34(+0.84%) |
Jul 26, 2019 | 40.83 | 41.04 | 40.81 | 40.94 | 1,885,773 | +0.13(+0.31%) |
Jul 25, 2019 | 40.80 | 40.84 | 40.77 | 40.81 | 1,211,348 | -0.04(-0.10%) |
Jul 24, 2019 | 40.68 | 40.85 | 40.63 | 40.85 | 1,539,737 | +0.16(+0.39%) |
Jul 23, 2019 | 40.65 | 40.71 | 40.63 | 40.69 | 608,273 | +0.04(+0.10%) |
Jul 22, 2019 | 40.59 | 40.71 | 40.59 | 40.65 | 984,053 | +0.05(+0.12%) |
Jul 19, 2019 | 40.59 | 40.62 | 40.58 | 40.60 | 849,199 | +0.02(+0.05%) |
Jul 18, 2019 | 40.58 | 40.62 | 40.56 | 40.59 | 1,813,109 | +0.02(+0.05%) |
Jul 17, 2019 | 40.57 | 40.67 | 40.55 | 40.57 | 2,536,543 | +0.01(+0.02%) |
Jul 16, 2019 | 40.71 | 40.74 | 40.45 | 40.56 | 2,544,845 | -0.17(-0.41%) |
Jul 15, 2019 | 40.68 | 40.74 | 40.67 | 40.72 | 1,196,948 | +0.04(+0.10%) |
Jul 12, 2019 | 40.59 | 40.69 | 40.58 | 40.68 | 1,098,592 | +0.07(+0.17%) |
Jul 11, 2019 | 40.56 | 40.63 | 40.55 | 40.61 | 1,548,353 | +0.11(+0.27%) |
Jul 10, 2019 | 40.48 | 40.61 | 40.45 | 40.51 | 2,485,298 | +0.03(+0.07%) |
Jul 09, 2019 | 40.39 | 40.49 | 40.39 | 40.48 | 2,393,411 | +0.08(+0.19%) |
Jul 08, 2019 | 40.42 | 40.46 | 40.37 | 40.40 | 1,950,487 | -0.04(-0.10%) |
Jul 05, 2019 | 40.48 | 40.54 | 40.42 | 40.44 | 1,199,713 | -0.11(-0.27%) |
Jul 03, 2019 | 40.42 | 40.57 | 40.42 | 40.55 | 251,938 | +0.12(+0.29%) |
Jul 02, 2019 | 40.33 | 40.48 | 40.31 | 40.43 | 1,334,055 | +0.09(+0.22%) |
Jul 01, 2019 | 40.31 | 40.41 | 40.26 | 40.34 | 1,788,620 | +0.03(+0.07%) |
Jun 28, 2019 | 40.18 | 40.31 | 40.15 | 40.31 | 2,344,335 | +0.13(+0.32%) |
Jun 27, 2019 | 40.25 | 40.26 | 40.14 | 40.18 | 1,016,710 | -0.03(-0.07%) |
Jun 26, 2019 | 40.20 | 40.28 | 40.20 | 40.21 | 593,707 | +0.07(+0.17%) |
Jun 25, 2019 | 40.23 | 40.32 | 40.13 | 40.14 | 1,146,990 | -0.14(-0.34%) |
Jun 24, 2019 | 40.10 | 40.30 | 40.10 | 40.28 | 1,250,793 | +0.17(+0.42%) |
Jun 21, 2019 | 40.11 | 40.26 | 40.08 | 40.11 | 2,299,324 | -0.01(-0.02%) |
Jun 20, 2019 | 40.11 | 40.21 | 40.10 | 40.12 | 1,379,627 | +0.03(+0.07%) |
Jun 19, 2019 | 40.08 | 40.12 | 40.06 | 40.09 | 1,513,978 | +0.00(+0.00%) |
Jun 18, 2019 | 40.05 | 40.12 | 40.04 | 40.09 | 1,385,668 | +0.05(+0.12%) |
Jun 17, 2019 | 40.00 | 40.06 | 39.95 | 40.05 | 1,642,735 | +0.05(+0.12%) |
Jun 14, 2019 | 40.02 | 40.06 | 39.99 | 40.00 | 1,458,577 | -0.02(-0.05%) |
Jun 13, 2019 | 40.04 | 40.06 | 39.99 | 40.02 | 2,040,297 | +0.03(+0.07%) |
Jun 12, 2019 | 40.00 | 40.05 | 39.97 | 39.99 | 2,352,395 | -0.02(-0.05%) |
Jun 11, 2019 | 40.02 | 40.08 | 39.99 | 40.01 | 2,719,675 | -0.01(-0.02%) |
Jun 10, 2019 | 40.02 | 40.09 | 39.97 | 40.02 | 1,412,615 | +0.04(+0.10%) |
Jun 07, 2019 | 40.02 | 40.10 | 39.97 | 39.98 | 2,798,517 | -0.03(-0.07%) |
Jun 06, 2019 | 39.99 | 40.06 | 39.95 | 40.01 | 1,752,801 | +0.10(+0.25%) |
Jun 05, 2019 | 40.08 | 40.12 | 39.84 | 39.91 | 2,467,855 | -0.18(-0.44%) |
Jun 04, 2019 | 40.06 | 40.16 | 40.06 | 40.08 | 2,179,283 | +0.03(+0.07%) |