Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 43.38 | 43.54 | 43.10 | 43.30 | 6,054,100 | +0.25(+0.57%) |
Aug 29, 2019 | 42.83 | 43.19 | 42.75 | 43.06 | 4,444,231 | +0.67(+1.57%) |
Aug 28, 2019 | 41.75 | 42.56 | 41.74 | 42.39 | 4,314,176 | +0.44(+1.06%) |
Aug 27, 2019 | 42.33 | 42.42 | 41.76 | 41.95 | 5,714,569 | -0.21(-0.49%) |
Aug 26, 2019 | 42.18 | 42.19 | 41.75 | 42.15 | 4,829,307 | +0.28(+0.67%) |
Aug 23, 2019 | 42.63 | 42.97 | 41.59 | 41.87 | 7,349,243 | -0.90(-2.11%) |
Aug 22, 2019 | 42.94 | 43.10 | 42.51 | 42.78 | 4,288,829 | +0.16(+0.37%) |
Aug 21, 2019 | 42.82 | 42.91 | 42.41 | 42.62 | 3,938,241 | +0.19(+0.45%) |
Aug 20, 2019 | 43.01 | 43.14 | 42.38 | 42.43 | 5,352,804 | -0.85(-1.97%) |
Aug 19, 2019 | 43.66 | 43.73 | 43.15 | 43.29 | 4,335,342 | +0.32(+0.75%) |
Aug 16, 2019 | 42.45 | 43.11 | 42.35 | 42.97 | 7,534,681 | +0.82(+1.95%) |
Aug 15, 2019 | 42.12 | 42.46 | 41.78 | 42.14 | 8,096,496 | +0.31(+0.75%) |
Aug 14, 2019 | 42.60 | 42.92 | 41.77 | 41.83 | 11,312,250 | -1.59(-3.65%) |
Aug 13, 2019 | 42.99 | 43.74 | 42.62 | 43.42 | 5,729,946 | +0.49(+1.15%) |
Aug 12, 2019 | 42.90 | 43.25 | 42.72 | 42.92 | 3,434,577 | -0.46(-1.06%) |
Aug 09, 2019 | 43.41 | 43.67 | 42.91 | 43.38 | 6,681,595 | -0.14(-0.32%) |
Aug 08, 2019 | 43.63 | 43.75 | 43.30 | 43.52 | 6,304,527 | +0.29(+0.67%) |
Aug 07, 2019 | 43.21 | 43.37 | 42.19 | 43.24 | 8,463,568 | -0.78(-1.77%) |
Aug 06, 2019 | 43.83 | 44.06 | 43.15 | 44.02 | 5,680,336 | +0.42(+0.96%) |
Aug 05, 2019 | 44.72 | 44.79 | 43.23 | 43.60 | 9,102,004 | -1.96(-4.29%) |
Aug 02, 2019 | 45.48 | 45.76 | 44.89 | 45.55 | 8,820,942 | -0.21(-0.47%) |
Aug 01, 2019 | 46.72 | 47.00 | 45.60 | 45.77 | 10,688,462 | -1.20(-2.55%) |
Jul 31, 2019 | 47.12 | 47.51 | 46.85 | 46.97 | 8,134,258 | +0.01(+0.02%) |
Jul 30, 2019 | 46.66 | 47.08 | 46.56 | 46.96 | 6,653,382 | +0.07(+0.14%) |
Jul 29, 2019 | 46.98 | 47.39 | 46.86 | 46.89 | 5,601,096 | -0.26(-0.56%) |
Jul 26, 2019 | 46.48 | 47.24 | 46.48 | 47.16 | 7,782,783 | +0.67(+1.45%) |
Jul 25, 2019 | 46.70 | 46.80 | 46.36 | 46.48 | 6,454,265 | -0.02(-0.05%) |
Jul 24, 2019 | 45.91 | 46.65 | 45.91 | 46.51 | 9,670,116 | +0.46(+1.00%) |
Jul 23, 2019 | 45.49 | 46.11 | 45.47 | 46.05 | 9,030,040 | +0.58(+1.27%) |
Jul 22, 2019 | 45.18 | 45.56 | 45.06 | 45.47 | 6,775,470 | +0.27(+0.60%) |
Jul 19, 2019 | 45.26 | 45.65 | 45.18 | 45.20 | 8,806,705 | -0.16(-0.34%) |
Jul 18, 2019 | 44.72 | 45.51 | 44.63 | 45.36 | 9,604,873 | +0.80(+1.79%) |
Jul 17, 2019 | 43.60 | 45.07 | 43.40 | 44.56 | 10,714,032 | +0.97(+2.22%) |
Jul 16, 2019 | 43.79 | 43.81 | 43.52 | 43.59 | 6,620,827 | -0.07(-0.15%) |
Jul 15, 2019 | 44.10 | 44.13 | 43.48 | 43.66 | 5,456,717 | -0.39(-0.90%) |
Jul 12, 2019 | 44.26 | 44.26 | 43.88 | 44.05 | 5,180,694 | +0.11(+0.24%) |
Jul 11, 2019 | 43.80 | 43.99 | 43.64 | 43.94 | 7,467,819 | +0.24(+0.55%) |
Jul 10, 2019 | 43.90 | 43.98 | 43.52 | 43.71 | 4,645,063 | -0.13(-0.30%) |
Jul 09, 2019 | 43.38 | 43.85 | 43.32 | 43.84 | 4,470,466 | +0.20(+0.45%) |
Jul 08, 2019 | 43.83 | 44.12 | 43.48 | 43.64 | 5,017,930 | -0.48(-1.08%) |
Jul 05, 2019 | 44.01 | 44.25 | 43.85 | 44.12 | 3,887,862 | +0.35(+0.81%) |
Jul 03, 2019 | 43.62 | 43.84 | 43.48 | 43.76 | 2,558,406 | +0.26(+0.60%) |
Jul 02, 2019 | 43.46 | 43.71 | 43.25 | 43.50 | 3,863,511 | -0.07(-0.15%) |
Jul 01, 2019 | 43.50 | 43.74 | 43.35 | 43.57 | 4,739,291 | +0.50(+1.16%) |
Jun 28, 2019 | 43.06 | 43.35 | 42.80 | 43.06 | 12,273,683 | +0.35(+0.81%) |
Jun 27, 2019 | 42.61 | 42.94 | 42.47 | 42.72 | 4,549,239 | +0.30(+0.72%) |
Jun 26, 2019 | 42.60 | 42.85 | 42.33 | 42.42 | 6,143,181 | -0.05(-0.12%) |
Jun 25, 2019 | 42.61 | 42.64 | 42.10 | 42.46 | 5,725,406 | -0.21(-0.50%) |
Jun 24, 2019 | 42.59 | 42.96 | 42.34 | 42.68 | 5,737,173 | +0.03(+0.08%) |
Jun 21, 2019 | 42.58 | 42.94 | 42.53 | 42.64 | 11,035,312 | +0.08(+0.19%) |
Jun 20, 2019 | 42.73 | 42.94 | 41.87 | 42.56 | 5,555,817 | +0.03(+0.08%) |
Jun 19, 2019 | 42.74 | 43.21 | 42.46 | 42.53 | 6,941,257 | -0.06(-0.13%) |
Jun 18, 2019 | 42.07 | 42.77 | 41.90 | 42.59 | 6,486,640 | +0.55(+1.32%) |
Jun 17, 2019 | 42.94 | 43.06 | 41.94 | 42.03 | 6,201,085 | -0.91(-2.11%) |
Jun 14, 2019 | 42.96 | 43.10 | 42.41 | 42.94 | 6,943,103 | -0.06(-0.13%) |
Jun 13, 2019 | 43.06 | 43.31 | 42.84 | 42.99 | 5,286,660 | +0.00(+0.00%) |
Jun 12, 2019 | 43.36 | 43.62 | 42.89 | 42.99 | 5,089,976 | -0.40(-0.92%) |
Jun 11, 2019 | 43.46 | 43.77 | 43.20 | 43.39 | 4,681,701 | +0.23(+0.53%) |
Jun 10, 2019 | 43.25 | 43.63 | 43.16 | 43.17 | 5,963,713 | +0.19(+0.44%) |
Jun 07, 2019 | 42.90 | 43.16 | 42.80 | 42.98 | 5,073,226 | -0.08(-0.19%) |
Jun 06, 2019 | 42.93 | 43.21 | 42.75 | 43.06 | 5,302,909 | +0.21(+0.50%) |
Jun 05, 2019 | 42.63 | 42.92 | 42.35 | 42.85 | 6,154,269 | +0.24(+0.57%) |
Jun 04, 2019 | 41.99 | 42.68 | 41.83 | 42.60 | 8,402,627 | +1.21(+2.92%) |