Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 44.31 | 45.10 | 44.24 | 44.46 | 16,695,784 | +0.59(+1.34%) |
Aug 29, 2019 | 43.20 | 44.41 | 43.13 | 43.87 | 19,023,914 | +1.49(+3.52%) |
Aug 28, 2019 | 41.35 | 42.49 | 40.92 | 42.38 | 11,761,418 | +0.70(+1.67%) |
Aug 27, 2019 | 42.93 | 43.02 | 41.59 | 41.68 | 19,479,316 | -0.97(-2.28%) |
Aug 26, 2019 | 42.96 | 42.99 | 42.39 | 42.65 | 12,508,723 | +0.46(+1.09%) |
Aug 23, 2019 | 43.11 | 44.17 | 41.90 | 42.19 | 28,048,476 | -1.79(-4.06%) |
Aug 22, 2019 | 43.70 | 44.64 | 43.26 | 43.98 | 20,976,630 | +0.60(+1.38%) |
Aug 21, 2019 | 44.01 | 44.20 | 43.12 | 43.38 | 15,260,937 | -0.06(-0.14%) |
Aug 20, 2019 | 44.05 | 44.17 | 43.25 | 43.44 | 13,437,988 | -0.77(-1.73%) |
Aug 19, 2019 | 43.87 | 44.56 | 43.55 | 44.21 | 23,029,528 | +1.43(+3.35%) |
Aug 16, 2019 | 41.88 | 43.09 | 41.79 | 42.77 | 18,486,894 | +1.29(+3.10%) |
Aug 15, 2019 | 41.58 | 41.80 | 40.76 | 41.49 | 16,517,815 | +0.20(+0.48%) |
Aug 14, 2019 | 42.11 | 42.38 | 40.92 | 41.29 | 25,086,394 | -2.09(-4.82%) |
Aug 13, 2019 | 41.86 | 44.27 | 41.75 | 43.38 | 33,865,996 | +2.00(+4.84%) |
Aug 12, 2019 | 40.32 | 41.64 | 40.24 | 41.38 | 24,377,930 | +0.60(+1.47%) |
Aug 09, 2019 | 41.29 | 41.49 | 40.14 | 40.78 | 23,316,916 | -1.09(-2.60%) |
Aug 08, 2019 | 41.34 | 42.00 | 40.93 | 41.87 | 18,881,678 | +0.86(+2.11%) |
Aug 07, 2019 | 41.26 | 42.18 | 39.97 | 41.00 | 36,233,812 | -0.85(-2.04%) |
Aug 06, 2019 | 41.91 | 42.42 | 40.94 | 41.86 | 27,332,106 | +0.67(+1.62%) |
Aug 05, 2019 | 41.64 | 41.75 | 40.62 | 41.19 | 35,779,452 | -2.10(-4.85%) |
Aug 02, 2019 | 41.88 | 43.61 | 41.47 | 43.29 | 32,535,570 | +0.47(+1.10%) |
Aug 01, 2019 | 44.20 | 45.14 | 42.06 | 42.82 | 38,584,748 | -1.27(-2.87%) |
Jul 31, 2019 | 45.88 | 45.95 | 43.65 | 44.09 | 35,106,904 | -2.52(-5.42%) |
Jul 30, 2019 | 46.04 | 46.83 | 45.36 | 46.61 | 21,672,810 | +0.63(+1.37%) |
Jul 29, 2019 | 46.03 | 46.13 | 45.03 | 45.98 | 22,330,648 | -0.66(-1.41%) |
Jul 26, 2019 | 47.08 | 47.27 | 46.25 | 46.64 | 20,034,248 | -0.27(-0.59%) |
Jul 25, 2019 | 47.53 | 47.83 | 46.74 | 46.92 | 28,593,998 | -0.22(-0.46%) |
Jul 24, 2019 | 46.11 | 47.37 | 45.98 | 47.13 | 33,718,688 | +1.02(+2.22%) |
Jul 23, 2019 | 45.94 | 46.30 | 45.40 | 46.11 | 29,866,892 | -0.24(-0.51%) |
Jul 22, 2019 | 45.67 | 46.57 | 45.48 | 46.35 | 46,853,172 | +1.64(+3.67%) |
Jul 19, 2019 | 44.32 | 45.18 | 43.83 | 44.71 | 40,043,956 | +0.83(+1.90%) |
Jul 18, 2019 | 42.83 | 44.13 | 42.72 | 43.87 | 26,946,734 | +1.28(+3.00%) |
Jul 17, 2019 | 42.23 | 42.97 | 41.84 | 42.59 | 19,878,610 | +0.30(+0.72%) |
Jul 16, 2019 | 43.26 | 43.31 | 42.16 | 42.29 | 31,798,842 | -1.32(-3.02%) |
Jul 15, 2019 | 43.89 | 44.46 | 42.93 | 43.61 | 27,099,380 | -0.11(-0.25%) |
Jul 12, 2019 | 42.97 | 43.90 | 42.59 | 43.71 | 33,862,892 | +1.01(+2.37%) |
Jul 11, 2019 | 42.45 | 42.76 | 41.68 | 42.70 | 30,936,864 | +0.57(+1.35%) |
Jul 10, 2019 | 41.48 | 43.21 | 41.29 | 42.13 | 52,526,528 | +1.52(+3.75%) |
Jul 09, 2019 | 39.41 | 40.67 | 39.36 | 40.61 | 28,761,116 | +0.92(+2.33%) |
Jul 08, 2019 | 38.33 | 39.88 | 38.24 | 39.69 | 28,655,140 | +0.97(+2.51%) |
Jul 05, 2019 | 38.25 | 38.85 | 38.11 | 38.72 | 18,742,868 | -0.17(-0.43%) |
Jul 03, 2019 | 38.91 | 39.06 | 38.47 | 38.88 | 13,724,990 | -0.01(-0.03%) |
Jul 02, 2019 | 38.91 | 39.31 | 38.33 | 38.89 | 30,298,402 | -0.51(-1.30%) |
Jul 01, 2019 | 40.41 | 40.96 | 39.03 | 39.40 | 62,183,576 | +1.50(+3.96%) |
Jun 28, 2019 | 38.66 | 38.70 | 37.37 | 37.90 | 62,519,944 | +0.51(+1.37%) |
Jun 27, 2019 | 36.19 | 37.65 | 35.86 | 37.39 | 52,513,984 | +1.01(+2.78%) |
Jun 26, 2019 | 35.23 | 36.94 | 35.06 | 36.38 | 102,074,728 | +4.28(+13.34%) |
Jun 25, 2019 | 32.75 | 33.27 | 32.03 | 32.10 | 40,155,052 | -0.52(-1.60%) |
Jun 24, 2019 | 32.61 | 33.47 | 32.43 | 32.62 | 27,795,478 | -0.04(-0.12%) |
Jun 21, 2019 | 33.10 | 33.28 | 32.15 | 32.66 | 39,565,304 | -0.86(-2.58%) |
Jun 20, 2019 | 34.22 | 34.63 | 33.41 | 33.52 | 22,071,232 | +0.19(+0.56%) |
Jun 19, 2019 | 34.07 | 34.07 | 33.11 | 33.33 | 20,793,042 | -0.34(-1.02%) |
Jun 18, 2019 | 32.31 | 34.27 | 32.31 | 33.68 | 34,320,824 | +1.83(+5.74%) |
Jun 17, 2019 | 31.96 | 32.26 | 31.57 | 31.85 | 20,413,176 | -0.23(-0.70%) |
Jun 14, 2019 | 31.87 | 32.25 | 31.67 | 32.08 | 20,073,652 | -0.71(-2.16%) |
Jun 13, 2019 | 32.49 | 33.04 | 32.42 | 32.78 | 16,871,248 | +0.41(+1.27%) |
Jun 12, 2019 | 33.40 | 33.49 | 32.15 | 32.37 | 29,258,262 | -1.85(-5.40%) |
Jun 11, 2019 | 35.16 | 35.35 | 34.13 | 34.22 | 19,555,776 | -0.10(-0.29%) |
Jun 10, 2019 | 33.98 | 34.90 | 33.90 | 34.32 | 22,106,812 | +0.93(+2.80%) |
Jun 07, 2019 | 32.95 | 33.42 | 32.63 | 33.38 | 21,820,370 | +0.51(+1.55%) |
Jun 06, 2019 | 32.67 | 33.22 | 32.35 | 32.87 | 21,466,570 | +0.13(+0.39%) |
Jun 05, 2019 | 34.57 | 34.76 | 32.45 | 32.74 | 27,552,032 | -1.13(-3.33%) |
Jun 04, 2019 | 32.76 | 33.94 | 32.51 | 33.87 | 25,521,096 | +1.64(+5.09%) |