Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 41.28 | 41.28 | 40.89 | 41.03 | 3,110 | -0.26(-0.63%) |
Aug 29, 2019 | 41.37 | 41.72 | 41.29 | 41.29 | 20,523 | +0.25(+0.61%) |
Aug 28, 2019 | 40.44 | 41.19 | 40.44 | 41.04 | 2,314 | +0.60(+1.48%) |
Aug 27, 2019 | 41.36 | 41.36 | 40.32 | 40.44 | 2,275 | -0.92(-2.22%) |
Aug 26, 2019 | 40.93 | 41.44 | 40.84 | 41.36 | 7,371 | +0.76(+1.87%) |
Aug 23, 2019 | 42.17 | 42.17 | 40.60 | 40.60 | 6,621 | -1.77(-4.19%) |
Aug 22, 2019 | 42.27 | 42.55 | 42.27 | 42.37 | 2,006 | -0.04(-0.09%) |
Aug 21, 2019 | 41.83 | 42.42 | 41.72 | 42.41 | 15,792 | +0.58(+1.38%) |
Aug 20, 2019 | 41.95 | 41.95 | 41.71 | 41.83 | 1,884 | -0.96(-2.24%) |
Aug 19, 2019 | 42.77 | 42.94 | 42.70 | 42.79 | 2,219 | +0.58(+1.37%) |
Aug 16, 2019 | 41.74 | 42.37 | 41.74 | 42.21 | 41,133 | +0.67(+1.61%) |
Aug 15, 2019 | 41.88 | 42.10 | 41.42 | 41.55 | 4,220 | -0.09(-0.22%) |
Aug 14, 2019 | 42.25 | 42.25 | 41.39 | 41.63 | 6,300 | -1.20(-2.79%) |
Aug 13, 2019 | 42.55 | 43.09 | 42.55 | 42.83 | 11,658 | +0.43(+1.01%) |
Aug 12, 2019 | 42.48 | 42.63 | 42.10 | 42.40 | 17,023 | -0.07(-0.16%) |
Aug 09, 2019 | 42.39 | 42.95 | 42.38 | 42.47 | 9,029 | -0.17(-0.40%) |
Aug 08, 2019 | 42.39 | 43.13 | 42.36 | 42.64 | 8,423 | +0.67(+1.59%) |
Aug 07, 2019 | 41.92 | 42.41 | 41.92 | 41.97 | 13,818 | -0.74(-1.73%) |
Aug 06, 2019 | 42.75 | 42.75 | 42.02 | 42.71 | 4,426 | -0.06(-0.14%) |
Aug 05, 2019 | 43.47 | 43.47 | 42.07 | 42.77 | 17,437 | -0.70(-1.61%) |
Aug 02, 2019 | 43.98 | 44.04 | 43.38 | 43.47 | 22,272 | -0.78(-1.76%) |
Aug 01, 2019 | 46.04 | 46.04 | 44.25 | 44.25 | 3,915 | -1.40(-3.06%) |
Jul 31, 2019 | 46.35 | 46.58 | 45.64 | 45.64 | 8,889 | -0.04(-0.09%) |
Jul 30, 2019 | 44.91 | 45.80 | 44.42 | 45.68 | 13,226 | +0.87(+1.94%) |
Jul 29, 2019 | 45.34 | 45.44 | 44.74 | 44.81 | 13,602 | -0.64(-1.40%) |
Jul 26, 2019 | 44.47 | 45.73 | 44.47 | 45.45 | 19,462 | +1.02(+2.29%) |
Jul 25, 2019 | 45.13 | 45.13 | 44.43 | 44.44 | 8,232 | -0.44(-0.98%) |
Jul 24, 2019 | 43.94 | 45.18 | 43.94 | 44.87 | 42,950 | +0.50(+1.12%) |
Jul 23, 2019 | 44.07 | 44.49 | 43.96 | 44.38 | 16,177 | +0.07(+0.16%) |
Jul 22, 2019 | 44.79 | 44.79 | 43.97 | 44.31 | 26,233 | -0.27(-0.60%) |
Jul 19, 2019 | 44.59 | 44.95 | 44.55 | 44.58 | 5,718 | -0.30(-0.67%) |
Jul 18, 2019 | 44.27 | 45.38 | 44.16 | 44.87 | 11,365 | +0.76(+1.72%) |
Jul 17, 2019 | 44.14 | 44.36 | 43.79 | 44.12 | 8,759 | +0.14(+0.32%) |
Jul 16, 2019 | 44.15 | 44.15 | 43.45 | 43.98 | 9,505 | -0.02(-0.05%) |
Jul 15, 2019 | 44.98 | 45.00 | 43.97 | 44.00 | 9,911 | -0.94(-2.09%) |
Jul 12, 2019 | 44.93 | 45.26 | 44.48 | 44.93 | 18,359 | +0.25(+0.56%) |
Jul 11, 2019 | 44.90 | 44.90 | 44.41 | 44.69 | 14,839 | +0.01(+0.02%) |
Jul 10, 2019 | 45.02 | 45.12 | 44.42 | 44.68 | 8,401 | -0.21(-0.47%) |
Jul 09, 2019 | 45.20 | 45.44 | 44.84 | 44.88 | 19,226 | -0.46(-1.01%) |
Jul 08, 2019 | 45.06 | 45.43 | 44.81 | 45.34 | 36,303 | +0.33(+0.73%) |
Jul 05, 2019 | 44.85 | 45.32 | 44.54 | 45.01 | 89,188 | +0.26(+0.58%) |
Jul 03, 2019 | 44.45 | 44.85 | 44.45 | 44.75 | 9,731 | +0.03(+0.07%) |
Jul 02, 2019 | 44.64 | 44.85 | 44.32 | 44.72 | 12,150 | -0.13(-0.29%) |
Jul 01, 2019 | 44.37 | 44.89 | 44.37 | 44.85 | 34,746 | +0.53(+1.19%) |
Jun 28, 2019 | 43.86 | 44.50 | 42.93 | 44.33 | 515,266 | +0.47(+1.07%) |
Jun 27, 2019 | 43.32 | 44.25 | 43.32 | 43.86 | 58,470 | +0.21(+0.48%) |
Jun 26, 2019 | 43.81 | 43.95 | 43.34 | 43.65 | 26,453 | -0.09(-0.21%) |
Jun 25, 2019 | 43.95 | 44.08 | 43.42 | 43.74 | 22,425 | +0.00(+0.00%) |
Jun 24, 2019 | 44.85 | 44.85 | 43.70 | 43.74 | 16,906 | -1.22(-2.71%) |
Jun 21, 2019 | 44.82 | 45.85 | 44.06 | 44.95 | 49,961 | +0.60(+1.35%) |
Jun 20, 2019 | 44.78 | 44.78 | 44.09 | 44.36 | 10,012 | -0.55(-1.22%) |
Jun 19, 2019 | 44.67 | 45.50 | 44.67 | 44.90 | 25,398 | +0.15(+0.33%) |
Jun 18, 2019 | 44.64 | 44.85 | 44.54 | 44.75 | 25,378 | +0.05(+0.11%) |
Jun 17, 2019 | 44.84 | 44.85 | 44.41 | 44.70 | 13,769 | +0.01(+0.02%) |
Jun 14, 2019 | 44.85 | 44.95 | 44.43 | 44.70 | 43,741 | +0.00(+0.00%) |
Jun 13, 2019 | 44.85 | 45.34 | 44.70 | 44.70 | 34,275 | -0.51(-1.12%) |
Jun 12, 2019 | 44.85 | 45.20 | 44.71 | 45.20 | 29,138 | +0.58(+1.31%) |
Jun 11, 2019 | 44.85 | 44.90 | 44.36 | 44.62 | 13,664 | -0.23(-0.52%) |
Jun 10, 2019 | 44.55 | 45.10 | 44.53 | 44.85 | 15,842 | +0.52(+1.17%) |
Jun 07, 2019 | 43.61 | 44.43 | 43.61 | 44.34 | 10,734 | +0.30(+0.68%) |
Jun 06, 2019 | 42.86 | 44.07 | 42.47 | 44.04 | 266,240 | +2.47(+5.95%) |
Jun 05, 2019 | 41.12 | 42.23 | 41.12 | 41.57 | 5,422 | +0.15(+0.36%) |
Jun 04, 2019 | 42.00 | 42.35 | 41.23 | 41.42 | 1,435 | -0.78(-1.84%) |