Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 42.26 | 42.69 | 41.78 | 42.00 | 499,198 | -0.06(-0.14%) |
Aug 29, 2019 | 41.38 | 42.21 | 41.34 | 42.06 | 400,399 | +1.25(+3.05%) |
Aug 28, 2019 | 40.28 | 40.97 | 39.98 | 40.81 | 352,141 | +0.43(+1.07%) |
Aug 27, 2019 | 41.07 | 41.22 | 40.23 | 40.38 | 1,015,618 | -0.34(-0.84%) |
Aug 26, 2019 | 41.13 | 41.33 | 40.53 | 40.72 | 878,892 | +0.04(+0.10%) |
Aug 23, 2019 | 42.11 | 42.11 | 40.44 | 40.68 | 733,755 | -1.64(-3.87%) |
Aug 22, 2019 | 42.52 | 42.52 | 40.70 | 42.32 | 909,800 | -0.25(-0.58%) |
Aug 21, 2019 | 42.12 | 42.58 | 41.75 | 42.57 | 845,866 | +0.98(+2.36%) |
Aug 20, 2019 | 41.99 | 42.19 | 41.29 | 41.59 | 633,840 | -0.37(-0.89%) |
Aug 19, 2019 | 42.19 | 42.47 | 41.94 | 41.96 | 723,957 | +0.52(+1.25%) |
Aug 16, 2019 | 40.97 | 41.53 | 40.73 | 41.44 | 576,398 | +0.88(+2.18%) |
Aug 15, 2019 | 40.57 | 40.99 | 40.28 | 40.56 | 661,074 | +0.14(+0.34%) |
Aug 14, 2019 | 40.39 | 40.77 | 39.22 | 40.42 | 762,013 | -0.94(-2.28%) |
Aug 13, 2019 | 40.37 | 41.82 | 39.01 | 41.36 | 950,728 | +1.09(+2.70%) |
Aug 12, 2019 | 40.79 | 40.79 | 40.15 | 40.27 | 643,756 | -0.45(-1.11%) |
Aug 09, 2019 | 40.90 | 41.13 | 40.37 | 40.72 | 756,089 | -0.45(-1.10%) |
Aug 08, 2019 | 40.59 | 41.21 | 40.12 | 41.17 | 809,984 | +1.08(+2.69%) |
Aug 07, 2019 | 39.09 | 40.26 | 39.09 | 40.10 | 938,224 | +0.41(+1.04%) |
Aug 06, 2019 | 40.00 | 40.85 | 39.20 | 39.68 | 1,100,211 | -0.01(-0.02%) |
Aug 05, 2019 | 40.30 | 40.48 | 39.37 | 39.69 | 1,449,850 | -1.04(-2.55%) |
Aug 02, 2019 | 41.39 | 41.39 | 40.46 | 40.73 | 691,739 | -0.79(-1.91%) |
Aug 01, 2019 | 42.59 | 43.62 | 41.15 | 41.53 | 1,869,923 | -1.14(-2.67%) |
Jul 31, 2019 | 43.15 | 43.49 | 42.27 | 42.66 | 1,228,728 | -0.76(-1.76%) |
Jul 30, 2019 | 43.62 | 43.80 | 43.00 | 43.43 | 1,284,935 | -0.49(-1.12%) |
Jul 29, 2019 | 43.13 | 44.16 | 42.43 | 43.92 | 1,834,333 | +0.87(+2.02%) |
Jul 26, 2019 | 42.24 | 43.51 | 42.23 | 43.05 | 1,964,807 | +0.90(+2.14%) |
Jul 25, 2019 | 41.53 | 43.70 | 40.96 | 42.15 | 3,802,693 | +0.90(+2.18%) |
Jul 24, 2019 | 39.06 | 41.29 | 39.06 | 41.25 | 2,599,689 | +2.37(+6.09%) |
Jul 23, 2019 | 38.23 | 38.90 | 37.85 | 38.88 | 993,344 | +0.98(+2.58%) |
Jul 22, 2019 | 37.23 | 38.30 | 37.23 | 37.90 | 1,310,956 | +0.66(+1.76%) |
Jul 19, 2019 | 37.41 | 37.65 | 37.15 | 37.24 | 838,864 | +0.02(+0.05%) |
Jul 18, 2019 | 36.45 | 37.27 | 36.45 | 37.22 | 1,280,744 | +0.73(+2.01%) |
Jul 17, 2019 | 36.02 | 36.72 | 35.24 | 36.49 | 1,366,379 | +0.87(+2.45%) |
Jul 16, 2019 | 35.70 | 35.82 | 35.37 | 35.62 | 784,937 | -0.20(-0.55%) |
Jul 15, 2019 | 36.08 | 36.20 | 35.64 | 35.82 | 1,097,726 | -0.06(-0.16%) |
Jul 12, 2019 | 35.24 | 36.01 | 34.75 | 35.87 | 1,238,629 | +0.70(+2.00%) |
Jul 11, 2019 | 35.31 | 35.36 | 34.72 | 35.17 | 1,726,337 | -0.14(-0.39%) |
Jul 10, 2019 | 35.11 | 35.54 | 34.87 | 35.31 | 1,546,298 | +0.40(+1.15%) |
Jul 09, 2019 | 34.60 | 34.96 | 34.26 | 34.90 | 968,785 | +0.18(+0.51%) |
Jul 08, 2019 | 35.13 | 35.36 | 34.38 | 34.73 | 1,467,785 | -0.76(-2.15%) |
Jul 05, 2019 | 35.67 | 35.73 | 35.17 | 35.49 | 1,159,964 | -0.33(-0.93%) |
Jul 03, 2019 | 36.67 | 36.97 | 35.57 | 35.82 | 2,088,016 | -1.07(-2.89%) |
Jul 02, 2019 | 37.51 | 37.51 | 36.66 | 36.89 | 1,115,299 | -0.58(-1.54%) |
Jul 01, 2019 | 37.29 | 38.55 | 37.02 | 37.47 | 1,951,455 | +0.94(+2.57%) |
Jun 28, 2019 | 37.45 | 37.50 | 36.26 | 36.53 | 18,173,962 | -0.71(-1.92%) |
Jun 27, 2019 | 37.24 | 37.62 | 36.85 | 37.24 | 1,448,652 | +0.34(+0.93%) |
Jun 26, 2019 | 36.92 | 37.39 | 36.57 | 36.90 | 1,040,109 | +0.28(+0.78%) |
Jun 25, 2019 | 36.67 | 37.08 | 36.25 | 36.62 | 1,775,655 | +0.13(+0.35%) |
Jun 24, 2019 | 37.16 | 37.25 | 36.40 | 36.49 | 1,194,964 | -0.52(-1.40%) |
Jun 21, 2019 | 37.38 | 37.74 | 36.95 | 37.01 | 1,034,915 | -0.68(-1.79%) |
Jun 20, 2019 | 37.04 | 37.86 | 36.75 | 37.68 | 1,164,715 | +1.34(+3.69%) |
Jun 19, 2019 | 36.61 | 36.74 | 36.14 | 36.34 | 867,597 | -0.05(-0.13%) |
Jun 18, 2019 | 35.36 | 36.58 | 34.90 | 36.39 | 1,203,813 | +1.42(+4.06%) |
Jun 17, 2019 | 36.13 | 36.19 | 34.90 | 34.97 | 1,647,330 | -1.04(-2.88%) |
Jun 14, 2019 | 36.20 | 36.41 | 35.27 | 36.01 | 1,229,741 | -0.70(-1.89%) |
Jun 13, 2019 | 35.41 | 36.73 | 35.36 | 36.71 | 1,390,157 | +1.50(+4.25%) |
Jun 12, 2019 | 36.28 | 36.38 | 35.14 | 35.21 | 1,254,705 | -1.32(-3.62%) |
Jun 11, 2019 | 36.95 | 37.05 | 35.85 | 36.53 | 1,002,207 | +0.13(+0.35%) |
Jun 10, 2019 | 35.00 | 36.67 | 34.93 | 36.40 | 1,374,441 | +1.71(+4.94%) |
Jun 07, 2019 | 34.94 | 35.10 | 34.57 | 34.69 | 857,355 | -0.14(-0.39%) |
Jun 06, 2019 | 34.59 | 34.90 | 34.06 | 34.83 | 799,693 | +0.14(+0.39%) |
Jun 05, 2019 | 34.68 | 34.79 | 33.87 | 34.69 | 1,150,079 | +0.29(+0.85%) |
Jun 04, 2019 | 34.38 | 34.62 | 33.29 | 34.40 | 1,568,744 | +0.48(+1.41%) |