Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 39.10 | 39.73 | 39.05 | 39.67 | 3,526,551 | +0.60(+1.54%) |
Aug 29, 2019 | 38.96 | 39.30 | 38.57 | 39.06 | 3,636,146 | +0.19(+0.48%) |
Aug 28, 2019 | 38.75 | 38.99 | 38.37 | 38.88 | 4,294,445 | +0.12(+0.32%) |
Aug 27, 2019 | 39.46 | 39.62 | 38.67 | 38.75 | 5,766,133 | -0.64(-1.63%) |
Aug 26, 2019 | 39.56 | 39.60 | 39.01 | 39.40 | 2,057,880 | -0.10(-0.25%) |
Aug 23, 2019 | 40.72 | 40.75 | 39.36 | 39.49 | 3,437,715 | -0.32(-0.80%) |
Aug 22, 2019 | 39.85 | 40.02 | 39.39 | 39.81 | 2,263,261 | -0.19(-0.47%) |
Aug 21, 2019 | 39.77 | 40.34 | 39.59 | 40.00 | 14,918,987 | +0.49(+1.24%) |
Aug 20, 2019 | 40.01 | 40.46 | 39.42 | 39.51 | 4,845,094 | -0.36(-0.90%) |
Aug 19, 2019 | 39.31 | 40.13 | 39.11 | 39.87 | 3,196,524 | +0.58(+1.47%) |
Aug 16, 2019 | 38.17 | 39.42 | 38.14 | 39.29 | 2,300,399 | +1.35(+3.57%) |
Aug 15, 2019 | 37.90 | 38.39 | 37.72 | 37.94 | 2,111,100 | +0.04(+0.11%) |
Aug 14, 2019 | 38.33 | 38.37 | 37.71 | 37.90 | 1,590,011 | -0.45(-1.17%) |
Aug 13, 2019 | 38.24 | 38.77 | 38.14 | 38.35 | 1,352,164 | -0.22(-0.57%) |
Aug 12, 2019 | 38.88 | 38.88 | 38.29 | 38.57 | 934,896 | -0.24(-0.61%) |
Aug 09, 2019 | 39.49 | 39.59 | 38.79 | 38.80 | 1,266,520 | -0.81(-2.04%) |
Aug 08, 2019 | 38.64 | 39.65 | 38.44 | 39.61 | 2,292,419 | +1.11(+2.89%) |
Aug 07, 2019 | 38.45 | 38.69 | 37.74 | 38.50 | 2,405,914 | -0.09(-0.23%) |
Aug 06, 2019 | 39.77 | 40.21 | 37.18 | 38.59 | 3,365,037 | -1.42(-3.54%) |
Aug 05, 2019 | 41.32 | 41.32 | 39.48 | 40.00 | 1,792,848 | -1.41(-3.40%) |
Aug 02, 2019 | 41.63 | 41.92 | 41.33 | 41.41 | 1,294,878 | -0.19(-0.47%) |
Aug 01, 2019 | 41.32 | 41.97 | 40.92 | 41.60 | 2,206,422 | +0.25(+0.61%) |
Jul 31, 2019 | 41.64 | 41.99 | 41.29 | 41.35 | 2,708,965 | -0.10(-0.23%) |
Jul 30, 2019 | 41.63 | 42.16 | 41.33 | 41.45 | 1,327,318 | -0.16(-0.39%) |
Jul 29, 2019 | 41.27 | 41.67 | 41.15 | 41.61 | 2,162,336 | +0.40(+0.96%) |
Jul 26, 2019 | 41.13 | 41.59 | 40.94 | 41.22 | 1,317,981 | +0.19(+0.47%) |
Jul 25, 2019 | 40.96 | 41.22 | 40.85 | 41.02 | 2,325,032 | +0.06(+0.16%) |
Jul 24, 2019 | 40.72 | 41.06 | 40.64 | 40.96 | 1,411,649 | +0.29(+0.72%) |
Jul 23, 2019 | 40.56 | 40.93 | 40.16 | 40.67 | 1,401,501 | +0.20(+0.50%) |
Jul 22, 2019 | 40.86 | 40.89 | 40.37 | 40.46 | 1,217,228 | -0.23(-0.58%) |
Jul 19, 2019 | 41.52 | 41.79 | 40.70 | 40.70 | 1,020,978 | -1.05(-2.52%) |
Jul 18, 2019 | 41.94 | 41.99 | 41.42 | 41.75 | 1,569,645 | -0.31(-0.73%) |
Jul 17, 2019 | 42.79 | 42.81 | 41.98 | 42.06 | 1,733,052 | -0.52(-1.22%) |
Jul 16, 2019 | 42.55 | 42.65 | 42.31 | 42.58 | 1,188,615 | -0.04(-0.10%) |
Jul 15, 2019 | 42.88 | 42.88 | 42.48 | 42.62 | 1,268,062 | -0.20(-0.47%) |
Jul 12, 2019 | 43.09 | 43.10 | 42.51 | 42.82 | 1,284,871 | -0.21(-0.49%) |
Jul 11, 2019 | 42.96 | 43.16 | 42.58 | 43.03 | 1,754,838 | +0.06(+0.13%) |
Jul 10, 2019 | 43.11 | 43.26 | 42.88 | 42.97 | 1,139,376 | +0.04(+0.09%) |
Jul 09, 2019 | 42.98 | 43.00 | 42.53 | 42.93 | 1,457,581 | -0.14(-0.32%) |
Jul 08, 2019 | 42.77 | 43.08 | 42.66 | 43.07 | 1,568,600 | +0.25(+0.59%) |
Jul 05, 2019 | 42.21 | 42.85 | 42.15 | 42.82 | 1,155,024 | +0.38(+0.90%) |
Jul 03, 2019 | 43.42 | 43.56 | 41.86 | 42.44 | 1,875,541 | -1.26(-2.89%) |
Jul 02, 2019 | 43.36 | 43.75 | 43.16 | 43.70 | 1,031,739 | +0.53(+1.24%) |
Jul 01, 2019 | 43.30 | 43.53 | 42.93 | 43.17 | 1,347,157 | -0.06(-0.15%) |
Jun 28, 2019 | 42.73 | 43.29 | 42.73 | 43.23 | 2,499,321 | +0.49(+1.14%) |
Jun 27, 2019 | 42.55 | 42.85 | 42.26 | 42.75 | 1,024,911 | +0.33(+0.78%) |
Jun 26, 2019 | 43.64 | 43.67 | 42.41 | 42.41 | 1,531,209 | -1.30(-2.98%) |
Jun 25, 2019 | 43.35 | 43.91 | 43.18 | 43.72 | 1,406,632 | +0.49(+1.14%) |
Jun 24, 2019 | 43.64 | 43.69 | 43.09 | 43.22 | 1,067,330 | -0.36(-0.84%) |
Jun 21, 2019 | 42.67 | 43.69 | 42.56 | 43.59 | 2,607,793 | +0.62(+1.43%) |
Jun 20, 2019 | 43.08 | 43.13 | 42.56 | 42.97 | 850,889 | +0.23(+0.53%) |
Jun 19, 2019 | 42.36 | 42.88 | 42.07 | 42.75 | 1,319,036 | +0.36(+0.84%) |
Jun 18, 2019 | 43.07 | 43.07 | 42.18 | 42.39 | 1,137,598 | -0.22(-0.51%) |
Jun 17, 2019 | 42.81 | 42.94 | 42.42 | 42.61 | 989,253 | -0.33(-0.77%) |
Jun 14, 2019 | 42.75 | 43.10 | 42.52 | 42.94 | 782,041 | +0.27(+0.63%) |
Jun 13, 2019 | 42.77 | 42.98 | 42.49 | 42.67 | 1,100,908 | +0.04(+0.09%) |
Jun 12, 2019 | 42.37 | 42.70 | 42.29 | 42.63 | 951,101 | +0.38(+0.90%) |
Jun 11, 2019 | 42.32 | 42.43 | 41.94 | 42.25 | 1,102,316 | -0.13(-0.30%) |
Jun 10, 2019 | 43.07 | 43.22 | 42.27 | 42.38 | 552,068 | -0.85(-1.95%) |
Jun 07, 2019 | 43.64 | 43.85 | 43.23 | 43.23 | 979,951 | +0.02(+0.06%) |
Jun 06, 2019 | 42.98 | 43.33 | 42.87 | 43.20 | 1,301,220 | +0.42(+0.98%) |
Jun 05, 2019 | 42.29 | 42.93 | 41.97 | 42.79 | 900,657 | +0.50(+1.18%) |
Jun 04, 2019 | 42.33 | 42.35 | 41.73 | 42.29 | 1,264,957 | +0.15(+0.36%) |