Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 42.66 | 42.70 | 42.39 | 42.53 | 42,173 | +0.08(+0.20%) |
Aug 29, 2019 | 42.38 | 42.54 | 42.32 | 42.44 | 142,429 | +0.46(+1.10%) |
Aug 28, 2019 | 41.59 | 41.99 | 41.59 | 41.98 | 9,557 | +0.29(+0.69%) |
Aug 27, 2019 | 42.13 | 42.13 | 41.59 | 41.69 | 16,734 | -0.12(-0.29%) |
Aug 26, 2019 | 41.82 | 41.82 | 41.63 | 41.81 | 22,922 | +0.34(+0.81%) |
Aug 23, 2019 | 42.36 | 42.50 | 41.32 | 41.48 | 26,009 | -1.10(-2.58%) |
Aug 22, 2019 | 42.60 | 42.62 | 42.41 | 42.57 | 8,318 | +0.10(+0.23%) |
Aug 21, 2019 | 42.53 | 42.53 | 42.41 | 42.48 | 19,959 | +0.31(+0.74%) |
Aug 20, 2019 | 42.46 | 42.46 | 42.16 | 42.16 | 14,043 | -0.39(-0.92%) |
Aug 19, 2019 | 42.52 | 42.58 | 42.44 | 42.55 | 36,633 | +0.49(+1.17%) |
Aug 16, 2019 | 41.64 | 42.08 | 41.64 | 42.06 | 23,748 | +0.64(+1.55%) |
Aug 15, 2019 | 41.55 | 41.55 | 41.09 | 41.42 | 40,930 | +0.00(+0.01%) |
Aug 14, 2019 | 41.97 | 41.97 | 41.38 | 41.42 | 34,156 | -1.07(-2.53%) |
Aug 13, 2019 | 41.99 | 42.68 | 41.93 | 42.49 | 58,357 | +0.53(+1.28%) |
Aug 12, 2019 | 42.21 | 42.28 | 41.89 | 41.95 | 21,495 | -0.52(-1.22%) |
Aug 09, 2019 | 42.60 | 42.65 | 42.24 | 42.47 | 101,325 | -0.23(-0.55%) |
Aug 08, 2019 | 42.23 | 42.74 | 42.23 | 42.71 | 26,161 | +0.69(+1.63%) |
Aug 07, 2019 | 41.61 | 42.12 | 41.25 | 42.02 | 29,452 | -0.02(-0.05%) |
Aug 06, 2019 | 41.76 | 42.07 | 41.55 | 42.04 | 92,253 | +0.43(+1.03%) |
Aug 05, 2019 | 42.21 | 42.21 | 41.26 | 41.61 | 35,432 | -1.15(-2.70%) |
Aug 02, 2019 | 42.89 | 42.90 | 42.55 | 42.77 | 26,462 | -0.24(-0.57%) |
Aug 01, 2019 | 43.49 | 43.81 | 42.95 | 43.01 | 45,779 | -0.48(-1.11%) |
Jul 31, 2019 | 43.94 | 43.94 | 43.29 | 43.49 | 20,844 | -0.38(-0.88%) |
Jul 30, 2019 | 43.78 | 43.88 | 43.73 | 43.88 | 36,095 | -0.02(-0.04%) |
Jul 29, 2019 | 43.94 | 43.97 | 43.89 | 43.90 | 28,074 | -0.03(-0.06%) |
Jul 26, 2019 | 43.78 | 43.95 | 43.78 | 43.92 | 20,581 | +0.25(+0.58%) |
Jul 25, 2019 | 43.86 | 43.86 | 43.61 | 43.67 | 229,220 | -0.22(-0.49%) |
Jul 24, 2019 | 43.60 | 43.90 | 43.60 | 43.89 | 25,186 | +0.27(+0.62%) |
Jul 23, 2019 | 43.44 | 43.64 | 43.42 | 43.62 | 30,757 | +0.30(+0.68%) |
Jul 22, 2019 | 43.38 | 43.38 | 43.22 | 43.32 | 19,067 | +0.00(+0.00%) |
Jul 19, 2019 | 43.64 | 43.64 | 43.32 | 43.32 | 14,501 | -0.19(-0.44%) |
Jul 18, 2019 | 43.27 | 43.53 | 43.22 | 43.51 | 10,416 | +0.25(+0.58%) |
Jul 17, 2019 | 43.59 | 43.59 | 43.26 | 43.26 | 34,828 | -0.33(-0.75%) |
Jul 16, 2019 | 43.66 | 43.67 | 43.54 | 43.59 | 19,667 | -0.10(-0.22%) |
Jul 15, 2019 | 43.79 | 43.79 | 43.63 | 43.68 | 23,218 | -0.03(-0.07%) |
Jul 12, 2019 | 43.57 | 43.72 | 43.57 | 43.71 | 25,377 | +0.25(+0.58%) |
Jul 11, 2019 | 43.54 | 43.54 | 43.30 | 43.46 | 87,723 | +0.02(+0.04%) |
Jul 10, 2019 | 43.47 | 43.52 | 43.38 | 43.44 | 38,882 | +0.12(+0.29%) |
Jul 09, 2019 | 43.15 | 43.34 | 43.15 | 43.32 | 15,849 | -0.00(-0.01%) |
Jul 08, 2019 | 43.34 | 43.42 | 43.25 | 43.33 | 37,305 | -0.17(-0.40%) |
Jul 05, 2019 | 43.42 | 43.52 | 43.24 | 43.50 | 33,988 | -0.05(-0.13%) |
Jul 03, 2019 | 43.33 | 43.55 | 43.33 | 43.55 | 14,275 | +0.35(+0.82%) |
Jul 02, 2019 | 43.11 | 43.24 | 43.02 | 43.20 | 40,822 | +0.11(+0.26%) |
Jul 01, 2019 | 43.32 | 43.33 | 42.92 | 43.09 | 56,826 | +0.20(+0.47%) |
Jun 28, 2019 | 42.74 | 42.89 | 42.70 | 42.88 | 44,864 | +0.32(+0.75%) |
Jun 27, 2019 | 42.52 | 42.63 | 42.47 | 42.57 | 175,284 | +0.14(+0.34%) |
Jun 26, 2019 | 42.59 | 42.62 | 42.39 | 42.42 | 52,677 | -0.06(-0.14%) |
Jun 25, 2019 | 42.85 | 42.85 | 42.48 | 42.48 | 41,520 | -0.35(-0.82%) |
Jun 24, 2019 | 42.98 | 43.01 | 42.83 | 42.83 | 21,165 | -0.17(-0.39%) |
Jun 21, 2019 | 43.02 | 43.13 | 42.94 | 43.00 | 49,053 | -0.11(-0.25%) |
Jun 20, 2019 | 43.04 | 43.11 | 42.76 | 43.11 | 107,077 | +0.44(+1.03%) |
Jun 19, 2019 | 42.64 | 42.74 | 42.54 | 42.67 | 37,319 | +0.07(+0.18%) |
Jun 18, 2019 | 42.39 | 42.76 | 42.39 | 42.60 | 54,204 | +0.37(+0.89%) |
Jun 17, 2019 | 42.28 | 42.32 | 42.18 | 42.22 | 33,731 | -0.03(-0.07%) |
Jun 14, 2019 | 42.25 | 42.31 | 42.13 | 42.25 | 63,133 | -0.04(-0.10%) |
Jun 13, 2019 | 42.25 | 42.30 | 42.15 | 42.30 | 34,444 | +0.18(+0.44%) |
Jun 12, 2019 | 42.16 | 42.18 | 42.05 | 42.11 | 45,835 | -0.05(-0.13%) |
Jun 11, 2019 | 42.36 | 42.40 | 42.09 | 42.17 | 34,512 | +0.04(+0.08%) |
Jun 10, 2019 | 42.22 | 42.31 | 42.10 | 42.13 | 56,697 | +0.11(+0.27%) |
Jun 07, 2019 | 41.90 | 42.17 | 41.90 | 42.02 | 112,187 | +0.27(+0.64%) |
Jun 06, 2019 | 41.55 | 41.84 | 41.48 | 41.75 | 113,341 | +0.25(+0.61%) |
Jun 05, 2019 | 41.42 | 41.50 | 41.16 | 41.50 | 55,178 | +0.30(+0.73%) |
Jun 04, 2019 | 40.78 | 41.20 | 40.74 | 41.20 | 49,905 | +0.77(+1.92%) |