Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 42.69 | 42.86 | 42.56 | 42.78 | 8,000 | +0.08(+0.19%) |
Aug 29, 2019 | 41.58 | 42.84 | 41.58 | 42.70 | 65,170 | +0.30(+0.70%) |
Aug 28, 2019 | 41.61 | 42.50 | 41.61 | 42.41 | 10,448 | +0.01(+0.01%) |
Aug 27, 2019 | 41.77 | 42.62 | 41.77 | 42.40 | 63,893 | +0.06(+0.14%) |
Aug 26, 2019 | 42.18 | 42.53 | 42.17 | 42.34 | 17,625 | -0.13(-0.31%) |
Aug 23, 2019 | 42.80 | 42.97 | 42.47 | 42.47 | 12,500 | -0.74(-1.71%) |
Aug 22, 2019 | 43.42 | 43.42 | 43.11 | 43.21 | 13,494 | +0.37(+0.86%) |
Aug 21, 2019 | 42.95 | 43.05 | 42.84 | 42.84 | 21,299 | +0.03(+0.07%) |
Aug 20, 2019 | 42.83 | 42.98 | 42.81 | 42.81 | 22,606 | -0.07(-0.16%) |
Aug 19, 2019 | 42.67 | 43.10 | 42.67 | 42.88 | 17,437 | -0.43(-0.99%) |
Aug 16, 2019 | 43.19 | 43.46 | 43.11 | 43.31 | 24,900 | +0.80(+1.88%) |
Aug 15, 2019 | 42.69 | 42.70 | 42.42 | 42.51 | 65,499 | -1.02(-2.34%) |
Aug 14, 2019 | 43.55 | 44.00 | 43.09 | 43.53 | 20,725 | -0.94(-2.11%) |
Aug 13, 2019 | 44.20 | 44.65 | 44.20 | 44.47 | 26,317 | +0.27(+0.61%) |
Aug 12, 2019 | 44.12 | 44.31 | 43.72 | 44.20 | 41,412 | -0.01(-0.02%) |
Aug 09, 2019 | 44.49 | 44.78 | 44.05 | 44.21 | 17,500 | -3.57(-7.47%) |
Aug 08, 2019 | 46.63 | 47.78 | 46.63 | 47.78 | 10,097 | +0.52(+1.10%) |
Aug 07, 2019 | 46.84 | 47.44 | 46.82 | 47.26 | 11,146 | +0.08(+0.17%) |
Aug 06, 2019 | 47.61 | 47.61 | 46.85 | 47.18 | 17,467 | +0.06(+0.14%) |
Aug 05, 2019 | 47.25 | 47.38 | 46.98 | 47.12 | 16,072 | -1.15(-2.38%) |
Aug 02, 2019 | 48.34 | 48.44 | 47.97 | 48.27 | 8,200 | +0.22(+0.45%) |
Aug 01, 2019 | 48.32 | 48.67 | 47.98 | 48.05 | 96,689 | +0.77(+1.63%) |
Jul 31, 2019 | 48.09 | 48.09 | 47.23 | 47.28 | 35,067 | -1.54(-3.15%) |
Jul 30, 2019 | 48.59 | 48.83 | 48.59 | 48.82 | 7,443 | -0.58(-1.17%) |
Jul 29, 2019 | 49.19 | 49.41 | 49.19 | 49.40 | 19,755 | +0.21(+0.43%) |
Jul 26, 2019 | 48.75 | 49.41 | 48.34 | 49.19 | 5,600 | +0.24(+0.49%) |
Jul 25, 2019 | 49.10 | 49.26 | 48.95 | 48.95 | 4,726 | -0.52(-1.05%) |
Jul 24, 2019 | 49.49 | 49.49 | 49.25 | 49.47 | 5,760 | -0.43(-0.86%) |
Jul 23, 2019 | 49.76 | 49.98 | 49.73 | 49.90 | 12,213 | +0.66(+1.34%) |
Jul 22, 2019 | 49.77 | 49.77 | 49.14 | 49.24 | 21,441 | -0.84(-1.68%) |
Jul 19, 2019 | 49.71 | 50.32 | 49.71 | 50.08 | 9,800 | +0.58(+1.17%) |
Jul 18, 2019 | 49.58 | 49.58 | 49.04 | 49.50 | 9,443 | -0.61(-1.22%) |
Jul 17, 2019 | 50.17 | 50.23 | 50.11 | 50.11 | 6,449 | -0.05(-0.10%) |
Jul 16, 2019 | 49.23 | 50.18 | 49.23 | 50.16 | 4,122 | -0.51(-1.00%) |
Jul 15, 2019 | 50.31 | 50.71 | 50.31 | 50.67 | 12,621 | +0.67(+1.34%) |
Jul 12, 2019 | 50.06 | 50.59 | 50.00 | 50.00 | 6,300 | +0.05(+0.09%) |
Jul 11, 2019 | 50.00 | 50.08 | 49.88 | 49.95 | 6,350 | +0.10(+0.20%) |
Jul 10, 2019 | 49.75 | 49.90 | 49.62 | 49.86 | 34,856 | +0.41(+0.82%) |
Jul 09, 2019 | 49.54 | 49.59 | 49.36 | 49.45 | 46,836 | -0.23(-0.46%) |
Jul 08, 2019 | 49.72 | 49.77 | 49.68 | 49.68 | 31,517 | -0.09(-0.19%) |
Jul 05, 2019 | 49.66 | 49.82 | 49.66 | 49.77 | 6,000 | -1.02(-2.01%) |
Jul 03, 2019 | 50.61 | 51.12 | 50.61 | 50.80 | 7,300 | -0.84(-1.62%) |
Jul 02, 2019 | 51.58 | 51.63 | 51.49 | 51.63 | 7,455 | +0.33(+0.64%) |
Jul 01, 2019 | 51.47 | 51.47 | 51.10 | 51.30 | 18,133 | +0.55(+1.08%) |
Jun 28, 2019 | 50.63 | 51.26 | 50.60 | 50.75 | 16,000 | +0.72(+1.44%) |
Jun 27, 2019 | 50.56 | 50.56 | 50.02 | 50.03 | 6,573 | +0.17(+0.33%) |
Jun 26, 2019 | 50.34 | 50.34 | 49.86 | 49.86 | 7,410 | -0.41(-0.81%) |
Jun 25, 2019 | 50.54 | 50.54 | 50.19 | 50.27 | 6,059 | +0.35(+0.70%) |
Jun 24, 2019 | 49.81 | 49.92 | 49.74 | 49.92 | 5,629 | -0.31(-0.62%) |
Jun 21, 2019 | 49.43 | 50.32 | 49.43 | 50.23 | 4,600 | -0.56(-1.10%) |
Jun 20, 2019 | 50.16 | 50.95 | 50.16 | 50.79 | 14,468 | +0.11(+0.22%) |
Jun 19, 2019 | 50.19 | 50.74 | 50.19 | 50.68 | 16,153 | +0.79(+1.58%) |
Jun 18, 2019 | 49.89 | 50.04 | 49.88 | 49.89 | 15,827 | +0.26(+0.52%) |
Jun 17, 2019 | 49.52 | 49.63 | 49.41 | 49.63 | 3,925 | +0.15(+0.30%) |
Jun 14, 2019 | 49.18 | 49.48 | 49.18 | 49.48 | 3,800 | -0.13(-0.26%) |
Jun 13, 2019 | 49.22 | 49.63 | 49.22 | 49.61 | 6,123 | +0.19(+0.37%) |
Jun 12, 2019 | 49.23 | 49.59 | 49.23 | 49.42 | 9,040 | -0.25(-0.49%) |
Jun 11, 2019 | 49.34 | 49.75 | 49.24 | 49.67 | 8,363 | -0.03(-0.06%) |
Jun 10, 2019 | 49.96 | 50.16 | 49.65 | 49.70 | 8,904 | +0.11(+0.22%) |
Jun 07, 2019 | 49.10 | 49.70 | 49.05 | 49.59 | 16,700 | +0.41(+0.83%) |
Jun 06, 2019 | 48.50 | 49.18 | 48.50 | 49.18 | 7,507 | -0.33(-0.67%) |
Jun 05, 2019 | 49.07 | 49.51 | 49.07 | 49.51 | 11,419 | +1.45(+3.01%) |
Jun 04, 2019 | 48.00 | 48.06 | 47.51 | 48.06 | 12,252 | +0.41(+0.87%) |