Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 41.01 | 41.41 | 40.93 | 41.12 | 420,439 | +0.38(+0.93%) |
Aug 29, 2019 | 40.45 | 41.16 | 40.45 | 40.74 | 273,479 | +0.67(+1.67%) |
Aug 28, 2019 | 39.49 | 40.22 | 39.29 | 40.07 | 215,191 | +0.47(+1.20%) |
Aug 27, 2019 | 40.86 | 40.86 | 39.50 | 39.60 | 335,543 | -0.89(-2.20%) |
Aug 26, 2019 | 39.92 | 40.56 | 39.61 | 40.49 | 375,290 | +1.08(+2.75%) |
Aug 23, 2019 | 40.47 | 40.84 | 39.29 | 39.40 | 383,621 | -1.25(-3.07%) |
Aug 22, 2019 | 40.91 | 41.17 | 40.33 | 40.65 | 244,578 | -0.20(-0.50%) |
Aug 21, 2019 | 41.24 | 41.30 | 40.69 | 40.85 | 306,824 | +0.02(+0.05%) |
Aug 20, 2019 | 40.79 | 41.13 | 40.49 | 40.83 | 499,863 | -0.12(-0.28%) |
Aug 19, 2019 | 41.56 | 41.98 | 40.89 | 40.95 | 323,830 | -0.14(-0.33%) |
Aug 16, 2019 | 40.12 | 41.25 | 40.12 | 41.09 | 215,270 | +1.13(+2.83%) |
Aug 15, 2019 | 40.56 | 40.67 | 39.89 | 39.95 | 416,616 | -0.59(-1.46%) |
Aug 14, 2019 | 41.26 | 41.39 | 40.47 | 40.54 | 379,797 | -1.41(-3.37%) |
Aug 13, 2019 | 41.73 | 43.05 | 41.73 | 41.96 | 364,949 | +0.12(+0.28%) |
Aug 12, 2019 | 41.94 | 42.26 | 41.72 | 41.84 | 225,627 | -0.43(-1.01%) |
Aug 09, 2019 | 42.96 | 42.96 | 41.89 | 42.27 | 321,406 | -0.87(-2.02%) |
Aug 08, 2019 | 41.80 | 43.22 | 41.80 | 43.14 | 616,820 | +1.57(+3.77%) |
Aug 07, 2019 | 40.83 | 41.68 | 40.82 | 41.57 | 324,923 | +0.20(+0.49%) |
Aug 06, 2019 | 41.17 | 41.55 | 41.04 | 41.37 | 502,300 | +0.43(+1.04%) |
Aug 05, 2019 | 41.49 | 41.62 | 40.49 | 40.94 | 441,312 | -1.30(-3.07%) |
Aug 02, 2019 | 42.75 | 43.35 | 41.87 | 42.24 | 410,284 | -0.84(-1.95%) |
Aug 01, 2019 | 43.87 | 44.65 | 42.86 | 43.08 | 369,373 | -0.79(-1.81%) |
Jul 31, 2019 | 44.53 | 44.79 | 43.70 | 43.87 | 420,725 | -0.55(-1.24%) |
Jul 30, 2019 | 43.64 | 44.44 | 43.49 | 44.42 | 389,955 | +0.64(+1.46%) |
Jul 29, 2019 | 44.10 | 44.10 | 43.68 | 43.78 | 264,844 | -0.42(-0.94%) |
Jul 26, 2019 | 43.70 | 44.40 | 42.59 | 44.20 | 325,540 | +0.60(+1.38%) |
Jul 25, 2019 | 43.98 | 44.44 | 43.49 | 43.60 | 466,647 | -0.62(-1.40%) |
Jul 24, 2019 | 43.68 | 44.34 | 43.61 | 44.22 | 341,058 | +0.44(+0.99%) |
Jul 23, 2019 | 44.03 | 44.31 | 43.63 | 43.78 | 458,083 | +0.10(+0.22%) |
Jul 22, 2019 | 43.55 | 43.92 | 43.52 | 43.69 | 297,367 | +0.26(+0.60%) |
Jul 19, 2019 | 43.62 | 43.94 | 43.42 | 43.43 | 481,696 | -0.26(-0.60%) |
Jul 18, 2019 | 43.29 | 43.69 | 43.00 | 43.69 | 349,550 | +0.39(+0.89%) |
Jul 17, 2019 | 43.44 | 43.52 | 42.63 | 43.30 | 351,709 | -0.13(-0.29%) |
Jul 16, 2019 | 43.25 | 43.74 | 43.09 | 43.43 | 333,138 | +0.06(+0.13%) |
Jul 15, 2019 | 43.04 | 43.42 | 42.56 | 43.37 | 302,568 | +0.39(+0.90%) |
Jul 12, 2019 | 42.13 | 43.08 | 42.13 | 42.98 | 346,416 | +0.89(+2.11%) |
Jul 11, 2019 | 43.02 | 43.11 | 41.84 | 42.09 | 435,066 | -0.91(-2.12%) |
Jul 10, 2019 | 43.10 | 43.26 | 42.64 | 43.00 | 381,733 | +0.03(+0.07%) |
Jul 09, 2019 | 43.00 | 43.14 | 42.60 | 42.97 | 398,700 | -0.25(-0.58%) |
Jul 08, 2019 | 43.20 | 43.35 | 42.81 | 43.22 | 317,342 | -0.02(-0.04%) |
Jul 05, 2019 | 43.18 | 43.42 | 42.75 | 43.24 | 459,787 | -0.31(-0.71%) |
Jul 03, 2019 | 43.17 | 43.78 | 42.95 | 43.55 | 301,150 | +0.35(+0.81%) |
Jul 02, 2019 | 42.47 | 43.27 | 42.24 | 43.20 | 545,175 | +0.64(+1.50%) |
Jul 01, 2019 | 43.48 | 44.19 | 42.44 | 42.57 | 682,897 | -0.69(-1.59%) |
Jun 28, 2019 | 42.91 | 44.08 | 42.74 | 43.25 | 1,493,869 | +0.59(+1.38%) |
Jun 27, 2019 | 40.69 | 43.30 | 39.33 | 42.66 | 3,231,683 | +6.06(+16.55%) |
Jun 26, 2019 | 36.04 | 36.79 | 36.04 | 36.61 | 762,773 | +0.70(+1.94%) |
Jun 25, 2019 | 36.50 | 36.51 | 35.90 | 35.91 | 356,936 | -0.49(-1.36%) |
Jun 24, 2019 | 36.34 | 36.78 | 36.23 | 36.40 | 316,560 | +0.25(+0.70%) |
Jun 21, 2019 | 36.72 | 36.72 | 35.93 | 36.15 | 525,102 | -0.74(-1.99%) |
Jun 20, 2019 | 36.81 | 37.01 | 36.12 | 36.89 | 357,970 | +0.23(+0.63%) |
Jun 19, 2019 | 36.69 | 36.77 | 36.46 | 36.65 | 321,394 | -0.11(-0.29%) |
Jun 18, 2019 | 37.04 | 37.48 | 36.76 | 36.76 | 245,645 | -0.17(-0.47%) |
Jun 17, 2019 | 36.86 | 37.07 | 36.62 | 36.93 | 397,912 | +0.15(+0.39%) |
Jun 14, 2019 | 37.29 | 37.29 | 36.77 | 36.79 | 397,056 | -0.54(-1.45%) |
Jun 13, 2019 | 37.84 | 37.84 | 37.30 | 37.33 | 309,836 | -0.19(-0.52%) |
Jun 12, 2019 | 36.86 | 37.79 | 36.81 | 37.52 | 336,830 | +0.72(+1.95%) |
Jun 11, 2019 | 36.86 | 37.20 | 36.56 | 36.81 | 211,127 | +0.08(+0.21%) |
Jun 10, 2019 | 36.66 | 37.24 | 35.62 | 36.73 | 318,310 | +0.09(+0.24%) |
Jun 07, 2019 | 36.68 | 36.94 | 36.56 | 36.64 | 149,231 | -0.01(-0.03%) |
Jun 06, 2019 | 36.67 | 36.91 | 36.17 | 36.65 | 336,068 | -0.02(-0.05%) |
Jun 05, 2019 | 36.70 | 36.91 | 36.10 | 36.67 | 288,905 | +0.03(+0.08%) |
Jun 04, 2019 | 35.54 | 36.65 | 35.19 | 36.64 | 276,697 | +1.44(+4.10%) |