Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 40.59 | 40.64 | 39.58 | 39.65 | 213,400 | -0.51(-1.27%) |
Aug 29, 2019 | 40.26 | 41.24 | 40.00 | 40.16 | 152,724 | +0.32(+0.80%) |
Aug 28, 2019 | 39.94 | 40.50 | 39.77 | 39.84 | 208,355 | -0.30(-0.75%) |
Aug 27, 2019 | 41.22 | 41.36 | 39.76 | 40.14 | 369,323 | -0.76(-1.86%) |
Aug 26, 2019 | 41.01 | 41.05 | 40.26 | 40.90 | 212,660 | +0.26(+0.64%) |
Aug 23, 2019 | 41.27 | 41.93 | 40.45 | 40.64 | 406,000 | -0.69(-1.67%) |
Aug 22, 2019 | 41.65 | 42.17 | 40.70 | 41.33 | 222,412 | -0.06(-0.14%) |
Aug 21, 2019 | 41.44 | 41.83 | 41.03 | 41.39 | 185,649 | +0.43(+1.05%) |
Aug 20, 2019 | 41.32 | 41.83 | 40.93 | 40.96 | 198,733 | -0.41(-0.99%) |
Aug 19, 2019 | 41.71 | 42.46 | 41.33 | 41.37 | 315,300 | +0.39(+0.95%) |
Aug 16, 2019 | 39.82 | 41.32 | 39.54 | 40.98 | 403,500 | +1.64(+4.17%) |
Aug 15, 2019 | 41.02 | 41.14 | 38.78 | 39.34 | 433,309 | -1.56(-3.81%) |
Aug 14, 2019 | 41.49 | 41.71 | 40.80 | 40.90 | 475,968 | -1.38(-3.26%) |
Aug 13, 2019 | 41.22 | 42.49 | 40.85 | 42.28 | 269,309 | +0.93(+2.25%) |
Aug 12, 2019 | 41.70 | 41.90 | 41.05 | 41.35 | 233,683 | -0.64(-1.52%) |
Aug 09, 2019 | 42.68 | 43.42 | 41.79 | 41.99 | 302,300 | -0.74(-1.73%) |
Aug 08, 2019 | 42.05 | 43.00 | 42.05 | 42.73 | 343,608 | +0.81(+1.93%) |
Aug 07, 2019 | 42.53 | 42.53 | 41.53 | 41.92 | 276,361 | -0.94(-2.19%) |
Aug 06, 2019 | 43.11 | 43.47 | 42.22 | 42.86 | 387,368 | -0.11(-0.26%) |
Aug 05, 2019 | 41.02 | 43.26 | 40.51 | 42.97 | 692,271 | +0.94(+2.24%) |
Aug 02, 2019 | 43.21 | 43.58 | 39.41 | 42.03 | 961,000 | -2.46(-5.53%) |
Aug 01, 2019 | 46.95 | 47.20 | 44.10 | 44.49 | 725,675 | -2.46(-5.24%) |
Jul 31, 2019 | 49.03 | 49.50 | 46.11 | 46.95 | 1,434,996 | +2.18(+4.87%) |
Jul 30, 2019 | 44.12 | 45.11 | 43.38 | 44.77 | 525,030 | +0.52(+1.18%) |
Jul 29, 2019 | 44.25 | 45.10 | 43.99 | 44.25 | 244,434 | -0.13(-0.29%) |
Jul 26, 2019 | 45.51 | 46.08 | 43.85 | 44.38 | 422,500 | -1.10(-2.42%) |
Jul 25, 2019 | 46.52 | 46.77 | 45.30 | 45.48 | 235,513 | -1.00(-2.15%) |
Jul 24, 2019 | 45.83 | 46.72 | 45.36 | 46.48 | 271,981 | +0.92(+2.02%) |
Jul 23, 2019 | 45.34 | 45.83 | 44.81 | 45.56 | 358,921 | +0.40(+0.89%) |
Jul 22, 2019 | 45.48 | 45.77 | 44.10 | 45.16 | 498,628 | -0.11(-0.24%) |
Jul 19, 2019 | 46.61 | 46.80 | 44.57 | 45.27 | 759,600 | -1.29(-2.77%) |
Jul 18, 2019 | 47.34 | 47.58 | 46.51 | 46.56 | 325,774 | -0.87(-1.83%) |
Jul 17, 2019 | 47.68 | 48.03 | 47.34 | 47.43 | 289,243 | -0.25(-0.52%) |
Jul 16, 2019 | 48.65 | 49.13 | 47.60 | 47.68 | 236,230 | -0.72(-1.49%) |
Jul 15, 2019 | 48.56 | 49.06 | 48.22 | 48.40 | 280,394 | -0.04(-0.08%) |
Jul 12, 2019 | 48.13 | 49.00 | 47.76 | 48.44 | 273,400 | +0.43(+0.90%) |
Jul 11, 2019 | 48.40 | 48.89 | 47.69 | 48.01 | 189,848 | -0.07(-0.15%) |
Jul 10, 2019 | 47.70 | 48.80 | 47.64 | 48.08 | 242,389 | +0.41(+0.86%) |
Jul 09, 2019 | 47.38 | 47.95 | 46.62 | 47.67 | 225,510 | +0.16(+0.34%) |
Jul 08, 2019 | 48.45 | 48.84 | 47.31 | 47.51 | 310,575 | -1.44(-2.94%) |
Jul 05, 2019 | 48.25 | 49.13 | 48.04 | 48.95 | 257,200 | +0.32(+0.66%) |
Jul 03, 2019 | 48.47 | 49.29 | 48.19 | 48.63 | 245,100 | +0.27(+0.56%) |
Jul 02, 2019 | 49.12 | 49.85 | 48.16 | 48.36 | 410,690 | -0.70(-1.43%) |
Jul 01, 2019 | 48.64 | 49.93 | 48.64 | 49.06 | 421,060 | +0.91(+1.89%) |
Jun 28, 2019 | 47.95 | 48.76 | 47.39 | 48.15 | 738,700 | +0.18(+0.38%) |
Jun 27, 2019 | 46.73 | 48.10 | 46.73 | 47.97 | 208,719 | +1.35(+2.90%) |
Jun 26, 2019 | 48.53 | 48.82 | 46.60 | 46.62 | 286,587 | -1.88(-3.88%) |
Jun 25, 2019 | 49.37 | 49.65 | 48.50 | 48.50 | 294,848 | -0.66(-1.34%) |
Jun 24, 2019 | 50.00 | 50.07 | 48.57 | 49.16 | 300,758 | -0.87(-1.74%) |
Jun 21, 2019 | 50.81 | 50.81 | 49.22 | 50.03 | 738,100 | -1.10(-2.15%) |
Jun 20, 2019 | 51.90 | 52.22 | 50.67 | 51.13 | 313,137 | -0.52(-1.01%) |
Jun 19, 2019 | 51.79 | 52.84 | 51.50 | 51.65 | 353,759 | +0.12(+0.23%) |
Jun 18, 2019 | 51.19 | 52.31 | 50.71 | 51.53 | 359,095 | +0.87(+1.72%) |
Jun 17, 2019 | 50.02 | 51.50 | 49.67 | 50.66 | 396,995 | +0.87(+1.75%) |
Jun 14, 2019 | 49.82 | 50.20 | 48.73 | 49.79 | 251,100 | -0.06(-0.12%) |
Jun 13, 2019 | 50.00 | 50.49 | 49.64 | 49.85 | 269,280 | +0.06(+0.12%) |
Jun 12, 2019 | 47.79 | 49.89 | 47.75 | 49.79 | 449,800 | +1.92(+4.01%) |
Jun 11, 2019 | 48.67 | 48.80 | 46.90 | 47.87 | 333,133 | -0.41(-0.85%) |
Jun 10, 2019 | 49.10 | 49.59 | 48.07 | 48.28 | 342,834 | -0.50(-1.03%) |
Jun 07, 2019 | 48.03 | 49.13 | 47.77 | 48.78 | 257,300 | +0.65(+1.35%) |
Jun 06, 2019 | 48.44 | 49.12 | 47.52 | 48.13 | 374,918 | -0.32(-0.66%) |
Jun 05, 2019 | 50.00 | 50.00 | 48.11 | 48.45 | 429,945 | -1.19(-2.40%) |
Jun 04, 2019 | 48.49 | 49.79 | 48.05 | 49.64 | 345,484 | +1.65(+3.44%) |