Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 37.52 | 38.18 | 37.05 | 37.95 | 298,800 | +0.42(+1.12%) |
Aug 29, 2019 | 38.00 | 38.32 | 37.19 | 37.53 | 617,319 | +0.01(+0.03%) |
Aug 28, 2019 | 37.83 | 38.33 | 37.23 | 37.52 | 481,527 | -0.70(-1.83%) |
Aug 27, 2019 | 39.64 | 40.41 | 37.80 | 38.22 | 362,199 | -1.42(-3.58%) |
Aug 26, 2019 | 40.38 | 40.43 | 39.02 | 39.64 | 335,976 | -0.11(-0.28%) |
Aug 23, 2019 | 41.62 | 42.05 | 39.50 | 39.75 | 447,800 | -2.09(-5.00%) |
Aug 22, 2019 | 43.35 | 43.35 | 41.17 | 41.84 | 462,998 | -1.62(-3.73%) |
Aug 21, 2019 | 43.61 | 43.75 | 42.94 | 43.46 | 332,664 | +0.47(+1.09%) |
Aug 20, 2019 | 43.41 | 43.67 | 42.32 | 42.99 | 229,880 | -0.61(-1.40%) |
Aug 19, 2019 | 43.25 | 44.00 | 42.58 | 43.60 | 446,326 | +1.20(+2.83%) |
Aug 16, 2019 | 42.76 | 43.41 | 42.13 | 42.40 | 1,009,400 | -0.10(-0.24%) |
Aug 15, 2019 | 43.17 | 43.18 | 41.80 | 42.50 | 673,567 | -0.50(-1.16%) |
Aug 14, 2019 | 42.12 | 44.14 | 41.83 | 43.00 | 631,957 | +0.12(+0.28%) |
Aug 13, 2019 | 42.47 | 43.54 | 42.18 | 42.88 | 506,763 | +0.07(+0.16%) |
Aug 12, 2019 | 42.85 | 43.15 | 41.68 | 42.81 | 472,743 | -0.21(-0.49%) |
Aug 09, 2019 | 42.45 | 43.85 | 42.08 | 43.02 | 450,300 | +0.28(+0.66%) |
Aug 08, 2019 | 41.07 | 42.90 | 40.30 | 42.74 | 510,081 | +1.71(+4.17%) |
Aug 07, 2019 | 39.88 | 41.16 | 39.39 | 41.03 | 538,403 | +0.37(+0.91%) |
Aug 06, 2019 | 39.94 | 40.74 | 38.62 | 40.66 | 757,949 | +1.39(+3.54%) |
Aug 05, 2019 | 41.12 | 41.17 | 39.03 | 39.27 | 1,013,972 | -2.79(-6.63%) |
Aug 02, 2019 | 42.10 | 43.95 | 41.76 | 42.06 | 740,800 | -0.68(-1.59%) |
Aug 01, 2019 | 46.68 | 46.86 | 42.19 | 42.74 | 1,185,683 | -5.37(-11.16%) |
Jul 31, 2019 | 47.95 | 48.72 | 46.93 | 48.11 | 630,895 | +0.01(+0.02%) |
Jul 30, 2019 | 44.99 | 48.14 | 44.99 | 48.10 | 392,590 | +2.62(+5.76%) |
Jul 29, 2019 | 46.09 | 46.61 | 44.65 | 45.48 | 366,024 | -0.11(-0.24%) |
Jul 26, 2019 | 45.70 | 46.38 | 45.20 | 45.59 | 407,700 | +0.09(+0.20%) |
Jul 25, 2019 | 47.00 | 47.07 | 45.34 | 45.50 | 403,285 | -1.44(-3.07%) |
Jul 24, 2019 | 46.52 | 47.13 | 45.69 | 46.94 | 419,414 | +0.24(+0.51%) |
Jul 23, 2019 | 47.41 | 47.75 | 46.56 | 46.70 | 293,424 | -0.49(-1.04%) |
Jul 22, 2019 | 47.05 | 47.94 | 46.66 | 47.19 | 355,307 | +0.42(+0.90%) |
Jul 19, 2019 | 49.42 | 49.42 | 46.52 | 46.77 | 894,000 | -2.53(-5.13%) |
Jul 18, 2019 | 48.56 | 49.46 | 48.28 | 49.30 | 632,819 | +0.80(+1.65%) |
Jul 17, 2019 | 47.23 | 48.56 | 46.47 | 48.50 | 580,738 | +1.46(+3.10%) |
Jul 16, 2019 | 45.88 | 47.48 | 45.75 | 47.04 | 717,679 | +0.87(+1.88%) |
Jul 15, 2019 | 45.51 | 46.20 | 44.85 | 46.17 | 391,302 | +0.97(+2.15%) |
Jul 12, 2019 | 45.62 | 45.62 | 44.70 | 45.20 | 408,300 | -0.46(-1.01%) |
Jul 11, 2019 | 46.24 | 46.41 | 44.78 | 45.66 | 409,424 | -0.57(-1.23%) |
Jul 10, 2019 | 44.55 | 46.65 | 43.96 | 46.23 | 843,869 | +2.00(+4.52%) |
Jul 09, 2019 | 43.78 | 44.67 | 43.61 | 44.23 | 570,468 | +0.36(+0.82%) |
Jul 08, 2019 | 45.39 | 45.44 | 43.58 | 43.87 | 564,498 | -1.92(-4.19%) |
Jul 05, 2019 | 46.37 | 47.03 | 45.59 | 45.79 | 496,000 | -0.75(-1.61%) |
Jul 03, 2019 | 47.32 | 47.87 | 45.51 | 46.54 | 533,200 | -0.66(-1.40%) |
Jul 02, 2019 | 49.45 | 49.45 | 47.12 | 47.20 | 505,590 | -2.38(-4.80%) |
Jul 01, 2019 | 50.86 | 51.09 | 48.79 | 49.58 | 377,159 | -0.30(-0.60%) |
Jun 28, 2019 | 49.70 | 50.55 | 49.62 | 49.88 | 1,108,700 | +0.21(+0.42%) |
Jun 27, 2019 | 48.07 | 49.73 | 47.55 | 49.67 | 600,617 | +1.71(+3.57%) |
Jun 26, 2019 | 49.72 | 50.25 | 47.66 | 47.96 | 401,262 | -1.63(-3.29%) |
Jun 25, 2019 | 48.85 | 50.42 | 48.59 | 49.59 | 702,642 | +0.88(+1.81%) |
Jun 24, 2019 | 50.55 | 50.84 | 48.63 | 48.71 | 397,680 | -2.07(-4.08%) |
Jun 21, 2019 | 51.17 | 51.50 | 49.75 | 50.78 | 873,900 | -0.52(-1.01%) |
Jun 20, 2019 | 52.39 | 53.43 | 51.15 | 51.30 | 332,442 | -0.12(-0.23%) |
Jun 19, 2019 | 52.46 | 52.79 | 50.54 | 51.42 | 416,777 | -0.49(-0.94%) |
Jun 18, 2019 | 51.06 | 52.73 | 51.06 | 51.91 | 506,048 | +1.25(+2.47%) |
Jun 17, 2019 | 48.52 | 50.93 | 48.42 | 50.66 | 1,510,535 | +2.61(+5.43%) |
Jun 14, 2019 | 49.69 | 49.84 | 47.91 | 48.05 | 454,600 | -1.52(-3.07%) |
Jun 13, 2019 | 49.09 | 49.78 | 47.58 | 49.57 | 431,808 | +0.87(+1.79%) |
Jun 12, 2019 | 48.82 | 49.30 | 47.47 | 48.70 | 333,959 | -0.21(-0.43%) |
Jun 11, 2019 | 49.07 | 49.52 | 48.34 | 48.91 | 301,709 | +0.68(+1.41%) |
Jun 10, 2019 | 50.42 | 51.03 | 48.18 | 48.23 | 276,865 | -1.77(-3.54%) |
Jun 07, 2019 | 48.72 | 50.42 | 47.89 | 50.00 | 440,600 | +1.30(+2.67%) |
Jun 06, 2019 | 48.91 | 49.31 | 47.41 | 48.70 | 470,539 | -0.20(-0.41%) |
Jun 05, 2019 | 49.48 | 49.97 | 47.68 | 48.90 | 441,490 | -0.36(-0.73%) |
Jun 04, 2019 | 48.62 | 50.09 | 47.87 | 49.26 | 578,348 | +1.45(+3.03%) |