Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 43.28 | 43.49 | 42.59 | 43.00 | 380,953 | +0.06(+0.13%) |
Aug 29, 2019 | 42.76 | 43.16 | 42.76 | 42.95 | 334,402 | +0.73(+1.72%) |
Aug 28, 2019 | 41.48 | 42.42 | 41.40 | 42.22 | 339,773 | +0.54(+1.29%) |
Aug 27, 2019 | 42.09 | 42.09 | 41.59 | 41.68 | 447,575 | -0.04(-0.09%) |
Aug 26, 2019 | 42.07 | 42.07 | 41.50 | 41.72 | 356,967 | +0.08(+0.18%) |
Aug 23, 2019 | 42.55 | 42.83 | 41.52 | 41.64 | 396,424 | -1.08(-2.52%) |
Aug 22, 2019 | 43.16 | 43.29 | 42.60 | 42.72 | 325,952 | -0.28(-0.66%) |
Aug 21, 2019 | 43.24 | 43.34 | 42.90 | 43.00 | 338,417 | +0.23(+0.53%) |
Aug 20, 2019 | 43.24 | 43.24 | 42.69 | 42.78 | 255,407 | -0.55(-1.26%) |
Aug 19, 2019 | 43.82 | 43.87 | 43.26 | 43.32 | 250,492 | +0.11(+0.26%) |
Aug 16, 2019 | 42.95 | 43.37 | 42.72 | 43.21 | 473,251 | +0.56(+1.31%) |
Aug 15, 2019 | 42.61 | 42.83 | 42.44 | 42.65 | 402,448 | +0.11(+0.27%) |
Aug 14, 2019 | 42.88 | 43.24 | 42.52 | 42.54 | 588,303 | -1.26(-2.87%) |
Aug 13, 2019 | 42.80 | 44.17 | 42.80 | 43.80 | 388,427 | +0.89(+2.07%) |
Aug 12, 2019 | 43.68 | 43.85 | 42.90 | 42.91 | 289,845 | -0.95(-2.17%) |
Aug 09, 2019 | 44.32 | 44.32 | 43.76 | 43.86 | 244,043 | -0.67(-1.50%) |
Aug 08, 2019 | 43.82 | 44.60 | 43.72 | 44.53 | 762,167 | +1.07(+2.45%) |
Aug 07, 2019 | 42.86 | 43.57 | 42.71 | 43.47 | 495,181 | +0.04(+0.09%) |
Aug 06, 2019 | 43.11 | 43.48 | 42.95 | 43.43 | 375,496 | +0.56(+1.30%) |
Aug 05, 2019 | 43.08 | 43.23 | 42.39 | 42.87 | 657,594 | -1.03(-2.34%) |
Aug 02, 2019 | 44.62 | 44.62 | 43.66 | 43.90 | 512,671 | -0.87(-1.94%) |
Aug 01, 2019 | 45.49 | 45.87 | 44.63 | 44.77 | 592,230 | -0.60(-1.33%) |
Jul 31, 2019 | 45.70 | 46.14 | 45.04 | 45.37 | 735,356 | -0.26(-0.58%) |
Jul 30, 2019 | 45.08 | 45.69 | 45.06 | 45.64 | 592,896 | +0.23(+0.50%) |
Jul 29, 2019 | 46.07 | 46.07 | 45.28 | 45.41 | 755,198 | -0.67(-1.45%) |
Jul 26, 2019 | 45.39 | 46.47 | 45.39 | 46.08 | 822,520 | +0.42(+0.93%) |
Jul 25, 2019 | 47.72 | 47.72 | 44.78 | 45.66 | 1,275,223 | -2.66(-5.51%) |
Jul 24, 2019 | 47.93 | 48.48 | 47.10 | 48.32 | 728,958 | +0.09(+0.20%) |
Jul 23, 2019 | 47.62 | 48.26 | 47.29 | 48.22 | 636,095 | +0.92(+1.94%) |
Jul 22, 2019 | 47.47 | 47.63 | 47.12 | 47.31 | 484,876 | -0.15(-0.32%) |
Jul 19, 2019 | 47.53 | 47.98 | 47.44 | 47.46 | 527,718 | +0.09(+0.20%) |
Jul 18, 2019 | 47.08 | 47.48 | 46.96 | 47.36 | 467,364 | +0.29(+0.62%) |
Jul 17, 2019 | 47.87 | 47.95 | 47.05 | 47.07 | 407,228 | -0.96(-2.00%) |
Jul 16, 2019 | 47.34 | 48.11 | 47.17 | 48.03 | 581,533 | +0.53(+1.11%) |
Jul 15, 2019 | 47.98 | 48.18 | 47.46 | 47.50 | 532,226 | -0.52(-1.08%) |
Jul 12, 2019 | 47.25 | 48.04 | 47.02 | 48.02 | 431,387 | +0.99(+2.10%) |
Jul 11, 2019 | 46.98 | 47.18 | 46.66 | 47.03 | 426,905 | +0.22(+0.46%) |
Jul 10, 2019 | 47.62 | 47.73 | 46.71 | 46.82 | 551,675 | -0.44(-0.94%) |
Jul 09, 2019 | 47.04 | 47.28 | 46.71 | 47.26 | 633,116 | -0.08(-0.16%) |
Jul 08, 2019 | 47.62 | 47.80 | 47.26 | 47.34 | 409,748 | -0.53(-1.10%) |
Jul 05, 2019 | 47.47 | 47.92 | 47.15 | 47.86 | 459,664 | +0.05(+0.10%) |
Jul 03, 2019 | 47.93 | 47.98 | 47.29 | 47.82 | 351,445 | +0.05(+0.10%) |
Jul 02, 2019 | 48.27 | 48.30 | 47.53 | 47.77 | 503,723 | -0.64(-1.32%) |
Jul 01, 2019 | 47.68 | 48.45 | 47.46 | 48.41 | 633,125 | +1.20(+2.55%) |
Jun 28, 2019 | 47.06 | 47.68 | 47.00 | 47.20 | 2,038,406 | +0.33(+0.70%) |
Jun 27, 2019 | 47.32 | 47.46 | 46.83 | 46.87 | 729,083 | -0.22(-0.46%) |
Jun 26, 2019 | 48.00 | 48.10 | 47.07 | 47.09 | 523,298 | -0.75(-1.57%) |
Jun 25, 2019 | 47.98 | 48.07 | 47.64 | 47.84 | 545,137 | +0.00(+0.00%) |
Jun 24, 2019 | 47.93 | 48.33 | 47.81 | 47.84 | 408,360 | +0.06(+0.12%) |
Jun 21, 2019 | 47.66 | 48.10 | 47.61 | 47.79 | 1,174,781 | -0.08(-0.18%) |
Jun 20, 2019 | 47.69 | 47.98 | 47.33 | 47.87 | 384,015 | +0.85(+1.80%) |
Jun 19, 2019 | 46.73 | 47.03 | 46.49 | 47.02 | 395,760 | +0.31(+0.66%) |
Jun 18, 2019 | 46.47 | 47.15 | 46.41 | 46.71 | 504,166 | +0.53(+1.14%) |
Jun 17, 2019 | 46.52 | 46.61 | 46.16 | 46.19 | 312,568 | -0.34(-0.73%) |
Jun 14, 2019 | 46.69 | 46.69 | 46.05 | 46.53 | 421,075 | -0.28(-0.60%) |
Jun 13, 2019 | 47.16 | 47.16 | 46.58 | 46.81 | 393,774 | -0.12(-0.26%) |
Jun 12, 2019 | 47.18 | 47.50 | 46.66 | 46.93 | 405,481 | -0.29(-0.62%) |
Jun 11, 2019 | 47.70 | 47.96 | 46.98 | 47.22 | 579,925 | +0.04(+0.08%) |
Jun 10, 2019 | 46.94 | 47.56 | 46.94 | 47.18 | 344,556 | +0.43(+0.93%) |
Jun 07, 2019 | 46.67 | 46.94 | 46.58 | 46.75 | 275,543 | +0.40(+0.87%) |
Jun 06, 2019 | 46.28 | 46.49 | 45.84 | 46.35 | 398,198 | +0.18(+0.39%) |
Jun 05, 2019 | 46.09 | 46.33 | 45.63 | 46.17 | 322,622 | +0.34(+0.74%) |
Jun 04, 2019 | 45.27 | 45.83 | 45.06 | 45.83 | 406,757 | +1.00(+2.22%) |