Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 42.91 | 43.06 | 42.62 | 42.91 | 797,996 | +0.43(+1.01%) |
Aug 29, 2019 | 41.90 | 42.63 | 41.90 | 42.48 | 475,717 | +1.23(+2.98%) |
Aug 28, 2019 | 40.78 | 41.37 | 40.51 | 41.25 | 466,618 | +0.29(+0.70%) |
Aug 27, 2019 | 41.54 | 41.62 | 40.66 | 40.96 | 576,585 | -0.20(-0.49%) |
Aug 26, 2019 | 41.91 | 42.07 | 40.81 | 41.16 | 563,830 | +0.01(+0.02%) |
Aug 23, 2019 | 42.28 | 42.75 | 40.96 | 41.15 | 961,167 | -1.46(-3.42%) |
Aug 22, 2019 | 42.98 | 43.12 | 42.35 | 42.61 | 578,871 | -0.10(-0.22%) |
Aug 21, 2019 | 43.30 | 43.30 | 42.49 | 42.71 | 591,815 | +0.02(+0.04%) |
Aug 20, 2019 | 43.08 | 43.30 | 42.45 | 42.69 | 825,240 | -0.33(-0.77%) |
Aug 19, 2019 | 42.85 | 43.66 | 42.71 | 43.02 | 1,301,582 | +0.96(+2.29%) |
Aug 16, 2019 | 41.71 | 42.57 | 41.71 | 42.06 | 1,035,031 | +0.64(+1.54%) |
Aug 15, 2019 | 41.70 | 41.70 | 41.03 | 41.42 | 1,608,059 | -0.16(-0.39%) |
Aug 14, 2019 | 41.68 | 41.90 | 40.98 | 41.58 | 1,761,970 | -1.24(-2.89%) |
Aug 13, 2019 | 40.65 | 42.88 | 40.53 | 42.82 | 1,122,687 | +1.93(+4.72%) |
Aug 12, 2019 | 41.28 | 41.96 | 40.50 | 40.89 | 1,221,388 | -0.72(-1.74%) |
Aug 09, 2019 | 42.20 | 42.30 | 40.97 | 41.61 | 671,315 | -0.73(-1.73%) |
Aug 08, 2019 | 41.06 | 42.38 | 41.06 | 42.34 | 1,070,894 | +1.51(+3.70%) |
Aug 07, 2019 | 40.00 | 41.06 | 39.83 | 40.83 | 963,758 | +0.22(+0.54%) |
Aug 06, 2019 | 40.38 | 40.82 | 39.71 | 40.61 | 999,410 | +0.68(+1.71%) |
Aug 05, 2019 | 38.87 | 40.13 | 38.22 | 39.93 | 1,569,151 | -0.03(-0.07%) |
Aug 02, 2019 | 40.69 | 40.86 | 39.15 | 39.96 | 1,626,325 | -1.31(-3.18%) |
Aug 01, 2019 | 41.79 | 42.74 | 40.70 | 41.27 | 1,642,805 | -0.57(-1.36%) |
Jul 31, 2019 | 43.65 | 44.34 | 41.52 | 41.84 | 2,897,000 | -2.00(-4.55%) |
Jul 30, 2019 | 39.76 | 43.84 | 39.02 | 43.84 | 4,815,738 | +3.63(+9.03%) |
Jul 29, 2019 | 40.08 | 40.75 | 39.79 | 40.20 | 2,122,376 | +0.12(+0.31%) |
Jul 26, 2019 | 40.69 | 40.91 | 39.90 | 40.08 | 2,613,207 | -0.67(-1.63%) |
Jul 25, 2019 | 42.26 | 42.27 | 40.66 | 40.75 | 1,451,320 | -1.61(-3.79%) |
Jul 24, 2019 | 41.63 | 42.39 | 41.49 | 42.35 | 1,884,560 | +0.68(+1.64%) |
Jul 23, 2019 | 41.12 | 41.74 | 40.88 | 41.67 | 1,677,751 | +0.93(+2.29%) |
Jul 22, 2019 | 40.37 | 40.90 | 40.30 | 40.74 | 1,300,318 | +0.51(+1.28%) |
Jul 19, 2019 | 40.75 | 40.90 | 40.21 | 40.22 | 1,456,655 | -0.24(-0.59%) |
Jul 18, 2019 | 40.77 | 40.92 | 40.06 | 40.46 | 1,623,824 | -0.38(-0.93%) |
Jul 17, 2019 | 40.93 | 41.41 | 40.69 | 40.84 | 1,109,642 | -0.07(-0.16%) |
Jul 16, 2019 | 38.01 | 41.07 | 38.01 | 40.91 | 2,132,341 | +0.49(+1.22%) |
Jul 15, 2019 | 40.48 | 40.61 | 39.88 | 40.41 | 1,430,762 | +0.09(+0.21%) |
Jul 12, 2019 | 39.94 | 40.59 | 39.55 | 40.33 | 1,414,159 | +0.46(+1.14%) |
Jul 11, 2019 | 40.49 | 40.63 | 39.65 | 39.87 | 1,223,129 | -0.48(-1.18%) |
Jul 10, 2019 | 41.25 | 41.41 | 39.98 | 40.35 | 1,389,840 | -0.61(-1.49%) |
Jul 09, 2019 | 40.39 | 41.19 | 40.13 | 40.95 | 1,560,151 | +0.33(+0.82%) |
Jul 08, 2019 | 41.90 | 41.93 | 40.37 | 40.62 | 1,226,192 | -1.63(-3.85%) |
Jul 05, 2019 | 42.74 | 43.45 | 40.76 | 42.25 | 1,531,024 | -1.30(-2.99%) |
Jul 03, 2019 | 43.43 | 43.64 | 42.86 | 43.55 | 1,199,258 | +0.18(+0.42%) |
Jul 02, 2019 | 45.31 | 45.31 | 43.16 | 43.37 | 1,573,628 | -2.17(-4.76%) |
Jul 01, 2019 | 46.71 | 47.34 | 45.38 | 45.54 | 1,433,059 | -0.08(-0.17%) |
Jun 28, 2019 | 45.22 | 45.96 | 45.11 | 45.61 | 1,535,231 | +0.64(+1.42%) |
Jun 27, 2019 | 45.00 | 45.37 | 44.61 | 44.98 | 797,299 | +0.30(+0.68%) |
Jun 26, 2019 | 44.23 | 44.91 | 43.86 | 44.67 | 928,420 | +0.79(+1.80%) |
Jun 25, 2019 | 43.98 | 44.10 | 43.73 | 43.88 | 763,658 | -0.35(-0.80%) |
Jun 24, 2019 | 44.06 | 44.44 | 43.61 | 44.23 | 577,002 | +0.11(+0.26%) |
Jun 21, 2019 | 44.61 | 44.62 | 44.02 | 44.12 | 1,091,124 | -0.57(-1.28%) |
Jun 20, 2019 | 44.29 | 45.09 | 43.94 | 44.69 | 1,053,944 | +1.20(+2.75%) |
Jun 19, 2019 | 42.97 | 43.65 | 42.78 | 43.49 | 1,313,786 | +0.87(+2.03%) |
Jun 18, 2019 | 41.68 | 42.73 | 41.30 | 42.63 | 1,774,962 | +1.25(+3.01%) |
Jun 17, 2019 | 41.42 | 42.07 | 41.09 | 41.38 | 784,246 | -0.15(-0.37%) |
Jun 14, 2019 | 42.65 | 42.65 | 41.29 | 41.53 | 928,923 | -1.22(-2.85%) |
Jun 13, 2019 | 42.67 | 42.90 | 42.13 | 42.75 | 963,394 | +0.26(+0.60%) |
Jun 12, 2019 | 43.10 | 43.16 | 42.04 | 42.49 | 1,120,498 | -0.73(-1.69%) |
Jun 11, 2019 | 44.13 | 44.56 | 42.96 | 43.23 | 1,409,069 | -0.09(-0.20%) |
Jun 10, 2019 | 42.56 | 43.59 | 42.56 | 43.31 | 756,699 | +1.17(+2.77%) |
Jun 07, 2019 | 41.20 | 42.22 | 41.01 | 42.14 | 1,016,860 | +1.11(+2.71%) |
Jun 06, 2019 | 40.80 | 41.18 | 40.32 | 41.03 | 948,840 | +0.35(+0.86%) |
Jun 05, 2019 | 40.77 | 40.87 | 39.90 | 40.68 | 758,218 | +0.19(+0.47%) |
Jun 04, 2019 | 39.49 | 40.54 | 39.05 | 40.49 | 1,362,966 | +1.75(+4.52%) |