Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 43.25 | 43.49 | 42.63 | 42.84 | 1,771,264 | -0.06(-0.15%) |
Aug 29, 2019 | 43.03 | 43.53 | 42.64 | 42.90 | 1,632,758 | +0.84(+2.01%) |
Aug 28, 2019 | 41.22 | 42.31 | 40.95 | 42.06 | 1,478,164 | +0.55(+1.33%) |
Aug 27, 2019 | 42.33 | 42.39 | 41.29 | 41.51 | 1,521,442 | -0.49(-1.16%) |
Aug 26, 2019 | 42.40 | 42.42 | 41.75 | 41.99 | 1,361,497 | +0.11(+0.25%) |
Aug 23, 2019 | 42.51 | 43.07 | 41.71 | 41.89 | 2,750,487 | -1.26(-2.93%) |
Aug 22, 2019 | 43.78 | 44.57 | 43.08 | 43.15 | 2,463,822 | -0.31(-0.72%) |
Aug 21, 2019 | 43.12 | 43.55 | 42.50 | 43.46 | 2,131,612 | +0.76(+1.77%) |
Aug 20, 2019 | 43.10 | 43.27 | 42.56 | 42.71 | 1,492,123 | -0.60(-1.40%) |
Aug 19, 2019 | 43.17 | 43.43 | 42.90 | 43.31 | 2,635,139 | +0.48(+1.12%) |
Aug 16, 2019 | 42.02 | 42.99 | 41.56 | 42.83 | 2,241,246 | +1.10(+2.64%) |
Aug 15, 2019 | 42.27 | 42.48 | 41.35 | 41.73 | 2,213,309 | -0.23(-0.55%) |
Aug 14, 2019 | 42.92 | 43.00 | 41.83 | 41.96 | 3,411,652 | -1.13(-2.62%) |
Aug 13, 2019 | 43.30 | 44.25 | 42.51 | 43.09 | 3,479,478 | -0.11(-0.25%) |
Aug 12, 2019 | 45.01 | 45.01 | 42.66 | 43.19 | 3,269,453 | -1.90(-4.21%) |
Aug 09, 2019 | 46.23 | 46.23 | 44.54 | 45.09 | 3,387,883 | -0.98(-2.13%) |
Aug 08, 2019 | 44.99 | 46.12 | 44.60 | 46.07 | 3,170,266 | +1.50(+3.37%) |
Aug 07, 2019 | 44.42 | 44.81 | 43.86 | 44.57 | 2,461,075 | -0.43(-0.96%) |
Aug 06, 2019 | 45.94 | 46.33 | 44.42 | 45.01 | 4,364,919 | +0.18(+0.39%) |
Aug 05, 2019 | 45.71 | 45.89 | 44.06 | 44.83 | 4,192,532 | -1.71(-3.68%) |
Aug 02, 2019 | 46.52 | 46.83 | 45.38 | 46.54 | 3,302,428 | +0.29(+0.63%) |
Aug 01, 2019 | 46.15 | 48.73 | 45.40 | 46.25 | 7,147,544 | +2.47(+5.63%) |
Jul 31, 2019 | 43.93 | 44.71 | 43.54 | 43.79 | 3,039,579 | -0.16(-0.36%) |
Jul 30, 2019 | 41.56 | 43.97 | 41.52 | 43.95 | 2,955,380 | +1.96(+4.67%) |
Jul 29, 2019 | 42.48 | 42.62 | 41.96 | 41.98 | 1,992,119 | -0.56(-1.31%) |
Jul 26, 2019 | 42.80 | 42.84 | 42.20 | 42.54 | 1,819,578 | -0.20(-0.48%) |
Jul 25, 2019 | 42.84 | 43.12 | 42.43 | 42.74 | 2,277,836 | -0.48(-1.10%) |
Jul 24, 2019 | 42.83 | 43.28 | 42.48 | 43.22 | 2,434,791 | +0.51(+1.20%) |
Jul 23, 2019 | 42.13 | 42.78 | 41.80 | 42.71 | 1,989,974 | +0.88(+2.11%) |
Jul 22, 2019 | 41.68 | 41.87 | 41.45 | 41.83 | 1,469,666 | +0.16(+0.38%) |
Jul 19, 2019 | 41.58 | 41.83 | 41.42 | 41.67 | 1,521,785 | +0.16(+0.38%) |
Jul 18, 2019 | 41.56 | 41.93 | 41.14 | 41.51 | 2,005,332 | -0.39(-0.93%) |
Jul 17, 2019 | 42.12 | 42.27 | 41.52 | 41.90 | 1,663,452 | -0.26(-0.61%) |
Jul 16, 2019 | 42.30 | 42.97 | 42.00 | 42.15 | 2,003,278 | -0.15(-0.35%) |
Jul 15, 2019 | 41.08 | 42.56 | 40.87 | 42.30 | 2,567,082 | +1.51(+3.70%) |
Jul 12, 2019 | 39.85 | 40.99 | 39.64 | 40.79 | 3,003,617 | +1.09(+2.74%) |
Jul 11, 2019 | 38.87 | 39.71 | 38.71 | 39.70 | 2,746,628 | +0.64(+1.63%) |
Jul 10, 2019 | 39.45 | 40.02 | 38.96 | 39.07 | 2,231,973 | -0.15(-0.38%) |
Jul 09, 2019 | 39.93 | 40.00 | 39.20 | 39.22 | 2,963,183 | -1.00(-2.48%) |
Jul 08, 2019 | 40.85 | 40.85 | 39.98 | 40.22 | 1,842,196 | -0.69(-1.68%) |
Jul 05, 2019 | 40.72 | 41.12 | 40.46 | 40.91 | 1,348,385 | -0.30(-0.73%) |
Jul 03, 2019 | 41.08 | 41.49 | 40.91 | 41.21 | 725,635 | +0.31(+0.76%) |
Jul 02, 2019 | 40.99 | 41.30 | 40.33 | 40.90 | 2,689,081 | -0.20(-0.49%) |
Jul 01, 2019 | 41.35 | 41.92 | 39.68 | 41.10 | 3,161,352 | -0.17(-0.41%) |
Jun 28, 2019 | 41.67 | 42.20 | 40.85 | 41.27 | 5,041,418 | -0.38(-0.91%) |
Jun 27, 2019 | 41.59 | 42.04 | 41.04 | 41.65 | 1,880,917 | +0.30(+0.73%) |
Jun 26, 2019 | 41.96 | 42.05 | 41.32 | 41.35 | 1,620,055 | -0.60(-1.43%) |
Jun 25, 2019 | 41.88 | 42.34 | 41.64 | 41.95 | 3,196,447 | +0.38(+0.91%) |
Jun 24, 2019 | 41.39 | 41.94 | 41.07 | 41.57 | 2,369,105 | +0.25(+0.60%) |
Jun 21, 2019 | 41.43 | 42.15 | 41.28 | 41.32 | 3,494,052 | -0.08(-0.19%) |
Jun 20, 2019 | 41.76 | 41.83 | 40.77 | 41.40 | 2,880,558 | +0.34(+0.84%) |
Jun 19, 2019 | 41.63 | 41.91 | 40.96 | 41.06 | 3,159,083 | -0.66(-1.59%) |
Jun 18, 2019 | 41.36 | 42.28 | 41.14 | 41.72 | 3,212,644 | +0.61(+1.48%) |
Jun 17, 2019 | 41.03 | 41.49 | 40.68 | 41.11 | 3,362,912 | +0.47(+1.15%) |
Jun 14, 2019 | 39.78 | 41.23 | 39.42 | 40.64 | 3,388,676 | +0.76(+1.91%) |
Jun 13, 2019 | 38.92 | 39.91 | 38.66 | 39.88 | 3,690,582 | +1.79(+4.71%) |
Jun 12, 2019 | 37.21 | 38.37 | 37.18 | 38.09 | 2,470,422 | +0.91(+2.45%) |
Jun 11, 2019 | 37.60 | 37.65 | 37.00 | 37.18 | 3,110,634 | +0.12(+0.33%) |
Jun 10, 2019 | 37.30 | 37.65 | 36.79 | 37.05 | 2,554,692 | -0.08(-0.21%) |
Jun 07, 2019 | 38.43 | 38.43 | 36.64 | 37.13 | 3,173,735 | -1.18(-3.09%) |
Jun 06, 2019 | 37.38 | 38.50 | 37.11 | 38.32 | 2,286,565 | +0.75(+2.00%) |
Jun 05, 2019 | 38.42 | 38.42 | 36.99 | 37.57 | 2,839,815 | -0.87(-2.28%) |
Jun 04, 2019 | 37.25 | 38.44 | 36.93 | 38.44 | 3,824,227 | +1.86(+5.07%) |