Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 44.44 | 44.77 | 44.25 | 44.42 | 571,850 | +0.31(+0.71%) |
Aug 29, 2019 | 43.14 | 44.24 | 43.14 | 44.11 | 587,374 | +1.56(+3.66%) |
Aug 28, 2019 | 42.06 | 42.94 | 41.91 | 42.55 | 533,682 | +0.24(+0.58%) |
Aug 27, 2019 | 42.47 | 42.84 | 42.17 | 42.31 | 612,739 | -0.04(-0.09%) |
Aug 26, 2019 | 42.75 | 42.99 | 42.18 | 42.34 | 304,550 | -0.06(-0.14%) |
Aug 23, 2019 | 43.27 | 43.40 | 42.33 | 42.40 | 574,928 | -1.22(-2.79%) |
Aug 22, 2019 | 43.82 | 44.00 | 43.50 | 43.62 | 399,058 | -0.03(-0.07%) |
Aug 21, 2019 | 43.83 | 43.99 | 43.44 | 43.65 | 481,885 | +0.23(+0.54%) |
Aug 20, 2019 | 43.47 | 43.70 | 43.13 | 43.42 | 626,306 | -0.09(-0.20%) |
Aug 19, 2019 | 43.91 | 43.91 | 43.40 | 43.50 | 1,116,933 | +0.29(+0.68%) |
Aug 16, 2019 | 42.71 | 43.40 | 42.71 | 43.21 | 547,121 | +0.75(+1.77%) |
Aug 15, 2019 | 42.72 | 42.77 | 42.15 | 42.46 | 917,035 | -0.19(-0.46%) |
Aug 14, 2019 | 43.24 | 43.27 | 42.47 | 42.66 | 875,062 | -1.32(-2.99%) |
Aug 13, 2019 | 43.74 | 44.88 | 43.49 | 43.97 | 974,518 | +0.30(+0.69%) |
Aug 12, 2019 | 44.25 | 44.42 | 43.60 | 43.67 | 715,141 | -0.91(-2.03%) |
Aug 09, 2019 | 44.63 | 45.10 | 44.30 | 44.58 | 865,933 | -0.43(-0.95%) |
Aug 08, 2019 | 44.92 | 45.57 | 44.76 | 45.01 | 1,127,563 | +0.31(+0.70%) |
Aug 07, 2019 | 43.85 | 44.77 | 43.85 | 44.69 | 774,488 | +0.27(+0.61%) |
Aug 06, 2019 | 44.48 | 45.48 | 44.27 | 44.42 | 1,408,984 | +0.22(+0.51%) |
Aug 05, 2019 | 43.85 | 44.53 | 43.64 | 44.20 | 972,191 | -0.66(-1.48%) |
Aug 02, 2019 | 44.83 | 45.00 | 43.76 | 44.86 | 824,170 | -0.26(-0.58%) |
Aug 01, 2019 | 46.16 | 46.38 | 44.59 | 45.12 | 1,118,235 | -1.10(-2.38%) |
Jul 31, 2019 | 46.19 | 47.06 | 45.68 | 46.22 | 1,377,819 | +0.03(+0.06%) |
Jul 30, 2019 | 45.61 | 47.30 | 44.34 | 46.19 | 2,047,668 | -1.16(-2.45%) |
Jul 29, 2019 | 47.53 | 47.62 | 47.15 | 47.35 | 770,314 | -0.21(-0.45%) |
Jul 26, 2019 | 46.91 | 47.78 | 46.66 | 47.57 | 1,190,901 | +0.45(+0.95%) |
Jul 25, 2019 | 47.28 | 47.75 | 46.73 | 47.12 | 765,170 | -0.37(-0.78%) |
Jul 24, 2019 | 46.62 | 47.62 | 46.47 | 47.49 | 786,335 | +0.75(+1.61%) |
Jul 23, 2019 | 45.24 | 46.74 | 45.24 | 46.74 | 758,816 | +1.75(+3.90%) |
Jul 22, 2019 | 45.21 | 45.82 | 44.94 | 44.99 | 479,121 | -0.28(-0.62%) |
Jul 19, 2019 | 45.51 | 46.06 | 45.26 | 45.27 | 457,131 | -0.05(-0.11%) |
Jul 18, 2019 | 45.51 | 45.75 | 45.15 | 45.32 | 508,630 | -0.27(-0.60%) |
Jul 17, 2019 | 46.11 | 46.26 | 45.51 | 45.59 | 931,225 | -0.60(-1.31%) |
Jul 16, 2019 | 45.37 | 46.25 | 45.37 | 46.19 | 1,181,381 | +0.15(+0.32%) |
Jul 15, 2019 | 46.09 | 46.27 | 45.53 | 46.05 | 750,672 | +0.01(+0.02%) |
Jul 12, 2019 | 45.22 | 46.25 | 45.22 | 46.04 | 938,376 | +0.84(+1.85%) |
Jul 11, 2019 | 45.67 | 45.85 | 45.03 | 45.20 | 847,806 | -0.36(-0.79%) |
Jul 10, 2019 | 46.03 | 46.12 | 45.37 | 45.56 | 624,615 | -0.20(-0.45%) |
Jul 09, 2019 | 45.92 | 46.17 | 45.62 | 45.77 | 901,609 | -0.53(-1.14%) |
Jul 08, 2019 | 46.52 | 46.73 | 46.15 | 46.29 | 393,997 | -0.49(-1.04%) |
Jul 05, 2019 | 46.62 | 46.97 | 46.25 | 46.78 | 463,595 | -0.24(-0.52%) |
Jul 03, 2019 | 47.39 | 47.41 | 46.98 | 47.02 | 262,991 | -0.10(-0.21%) |
Jul 02, 2019 | 47.66 | 47.66 | 47.01 | 47.12 | 651,110 | -0.58(-1.23%) |
Jul 01, 2019 | 48.45 | 48.74 | 47.59 | 47.70 | 924,263 | -0.05(-0.10%) |
Jun 28, 2019 | 47.57 | 48.20 | 47.44 | 47.75 | 1,689,898 | +0.38(+0.80%) |
Jun 27, 2019 | 47.03 | 48.27 | 46.64 | 47.37 | 1,243,160 | +0.63(+1.36%) |
Jun 26, 2019 | 46.90 | 47.64 | 46.69 | 46.74 | 743,771 | +0.08(+0.17%) |
Jun 25, 2019 | 46.67 | 47.21 | 46.57 | 46.66 | 619,720 | +0.15(+0.31%) |
Jun 24, 2019 | 47.09 | 47.13 | 46.43 | 46.52 | 433,960 | -0.46(-0.98%) |
Jun 21, 2019 | 46.92 | 47.27 | 46.71 | 46.97 | 745,980 | -0.23(-0.50%) |
Jun 20, 2019 | 46.94 | 47.29 | 46.64 | 47.21 | 440,503 | +1.08(+2.35%) |
Jun 19, 2019 | 45.87 | 46.22 | 45.83 | 46.13 | 412,411 | +0.61(+1.35%) |
Jun 18, 2019 | 44.72 | 46.00 | 44.71 | 45.51 | 1,585,453 | +1.14(+2.57%) |
Jun 17, 2019 | 43.87 | 44.74 | 43.19 | 44.37 | 605,099 | -0.30(-0.68%) |
Jun 14, 2019 | 45.62 | 45.62 | 44.48 | 44.67 | 724,740 | -1.27(-2.76%) |
Jun 13, 2019 | 45.43 | 45.96 | 45.34 | 45.94 | 616,944 | +0.62(+1.38%) |
Jun 12, 2019 | 45.76 | 45.92 | 45.25 | 45.32 | 753,992 | -0.39(-0.85%) |
Jun 11, 2019 | 46.18 | 46.34 | 45.58 | 45.71 | 582,053 | +0.09(+0.19%) |
Jun 10, 2019 | 44.84 | 45.99 | 44.84 | 45.62 | 585,391 | +0.99(+2.23%) |
Jun 07, 2019 | 44.53 | 44.84 | 44.31 | 44.62 | 399,977 | +0.44(+0.99%) |
Jun 06, 2019 | 44.20 | 44.45 | 43.98 | 44.19 | 566,340 | -0.01(-0.02%) |
Jun 05, 2019 | 44.59 | 44.59 | 43.76 | 44.20 | 535,275 | -0.10(-0.22%) |
Jun 04, 2019 | 43.13 | 44.31 | 43.03 | 44.29 | 768,914 | +1.76(+4.15%) |