Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 43.34 | 43.34 | 42.90 | 42.97 | 5,286 | -0.16(-0.38%) |
Aug 29, 2019 | 43.12 | 43.24 | 43.12 | 43.14 | 2,855 | +0.54(+1.26%) |
Aug 28, 2019 | 42.06 | 42.60 | 42.06 | 42.60 | 10,790 | +0.50(+1.19%) |
Aug 27, 2019 | 42.58 | 42.58 | 42.05 | 42.10 | 4,142 | -0.28(-0.67%) |
Aug 26, 2019 | 43.32 | 43.32 | 42.27 | 42.38 | 6,556 | -0.02(-0.05%) |
Aug 23, 2019 | 43.26 | 43.30 | 42.35 | 42.40 | 1,931 | -0.97(-2.25%) |
Aug 22, 2019 | 43.58 | 43.58 | 43.38 | 43.38 | 1,451 | -0.21(-0.48%) |
Aug 21, 2019 | 43.80 | 43.80 | 43.45 | 43.59 | 5,970 | +0.48(+1.12%) |
Aug 20, 2019 | 43.27 | 43.27 | 43.10 | 43.10 | 757 | -0.25(-0.57%) |
Aug 19, 2019 | 42.87 | 43.56 | 42.87 | 43.35 | 11,788 | +0.52(+1.20%) |
Aug 16, 2019 | 42.72 | 42.95 | 42.52 | 42.84 | 9,963 | +0.95(+2.28%) |
Aug 15, 2019 | 42.14 | 42.14 | 41.76 | 41.88 | 4,274 | -0.26(-0.61%) |
Aug 14, 2019 | 43.17 | 43.17 | 42.00 | 42.14 | 5,853 | -1.31(-3.01%) |
Aug 13, 2019 | 43.62 | 43.94 | 43.35 | 43.45 | 6,077 | +0.59(+1.37%) |
Aug 12, 2019 | 43.04 | 43.10 | 42.82 | 42.86 | 4,099 | -0.77(-1.77%) |
Aug 09, 2019 | 43.67 | 43.88 | 43.46 | 43.63 | 17,588 | -0.49(-1.10%) |
Aug 08, 2019 | 43.20 | 44.17 | 43.20 | 44.12 | 6,998 | +1.04(+2.42%) |
Aug 07, 2019 | 42.43 | 43.11 | 42.35 | 43.08 | 10,187 | +0.17(+0.41%) |
Aug 06, 2019 | 43.41 | 43.41 | 42.43 | 42.90 | 14,378 | +0.54(+1.27%) |
Aug 05, 2019 | 43.26 | 43.26 | 41.93 | 42.37 | 23,666 | -1.40(-3.20%) |
Aug 02, 2019 | 44.05 | 44.05 | 43.40 | 43.77 | 14,741 | -0.78(-1.76%) |
Aug 01, 2019 | 45.31 | 45.39 | 44.11 | 44.55 | 9,507 | -0.57(-1.25%) |
Jul 31, 2019 | 45.34 | 45.62 | 45.08 | 45.12 | 7,607 | -0.11(-0.24%) |
Jul 30, 2019 | 45.14 | 45.39 | 44.74 | 45.23 | 11,154 | +0.17(+0.38%) |
Jul 29, 2019 | 45.19 | 45.19 | 44.98 | 45.06 | 7,065 | -0.56(-1.24%) |
Jul 26, 2019 | 45.40 | 45.62 | 45.40 | 45.62 | 4,981 | +0.49(+1.09%) |
Jul 25, 2019 | 45.40 | 45.44 | 45.13 | 45.13 | 6,085 | -0.38(-0.83%) |
Jul 24, 2019 | 45.04 | 45.51 | 45.04 | 45.51 | 3,216 | +0.69(+1.53%) |
Jul 23, 2019 | 44.86 | 44.86 | 44.60 | 44.82 | 3,847 | +0.18(+0.41%) |
Jul 22, 2019 | 44.44 | 44.80 | 44.44 | 44.64 | 7,112 | -0.00(-0.00%) |
Jul 19, 2019 | 44.57 | 45.04 | 44.57 | 44.64 | 8,438 | +0.09(+0.20%) |
Jul 18, 2019 | 44.55 | 44.81 | 44.41 | 44.55 | 71,274 | +0.01(+0.03%) |
Jul 17, 2019 | 44.52 | 44.77 | 44.52 | 44.53 | 3,420 | -0.29(-0.65%) |
Jul 16, 2019 | 44.57 | 44.94 | 44.57 | 44.82 | 7,658 | +0.25(+0.56%) |
Jul 15, 2019 | 44.67 | 44.67 | 44.43 | 44.57 | 7,478 | -0.12(-0.28%) |
Jul 12, 2019 | 44.16 | 44.75 | 44.16 | 44.70 | 6,506 | +0.43(+0.98%) |
Jul 11, 2019 | 44.78 | 44.78 | 44.12 | 44.27 | 11,819 | -0.07(-0.16%) |
Jul 10, 2019 | 44.43 | 44.55 | 44.29 | 44.34 | 3,588 | +0.09(+0.20%) |
Jul 09, 2019 | 44.21 | 44.25 | 44.14 | 44.25 | 9,696 | +0.04(+0.09%) |
Jul 08, 2019 | 44.95 | 44.95 | 43.90 | 44.21 | 94,302 | -0.46(-1.03%) |
Jul 05, 2019 | 44.42 | 44.77 | 44.42 | 44.68 | 4,371 | +0.05(+0.11%) |
Jul 03, 2019 | 44.49 | 44.66 | 44.49 | 44.63 | 1,931 | +0.25(+0.56%) |
Jul 02, 2019 | 42.64 | 44.54 | 42.64 | 44.38 | 4,364 | -0.30(-0.68%) |
Jul 01, 2019 | 44.95 | 44.98 | 44.56 | 44.68 | 49,988 | +0.16(+0.37%) |
Jun 28, 2019 | 44.13 | 44.63 | 43.92 | 44.52 | 30,194 | +0.70(+1.60%) |
Jun 27, 2019 | 43.14 | 43.95 | 43.14 | 43.82 | 3,370 | +0.56(+1.30%) |
Jun 26, 2019 | 42.76 | 43.48 | 42.76 | 43.26 | 86,835 | +0.17(+0.39%) |
Jun 25, 2019 | 43.60 | 43.60 | 42.97 | 43.09 | 10,429 | -0.43(-0.99%) |
Jun 24, 2019 | 43.74 | 43.85 | 43.52 | 43.52 | 6,032 | -0.30(-0.68%) |
Jun 21, 2019 | 43.53 | 43.95 | 43.53 | 43.82 | 88,736 | -0.24(-0.54%) |
Jun 20, 2019 | 44.21 | 44.49 | 43.91 | 44.06 | 22,705 | +0.33(+0.75%) |
Jun 19, 2019 | 43.71 | 43.73 | 43.58 | 43.73 | 9,398 | +0.14(+0.32%) |
Jun 18, 2019 | 43.19 | 43.82 | 43.17 | 43.59 | 16,856 | +0.51(+1.19%) |
Jun 17, 2019 | 42.84 | 43.11 | 42.84 | 43.08 | 3,333 | +0.12(+0.27%) |
Jun 14, 2019 | 43.88 | 43.88 | 42.85 | 42.96 | 5,393 | -0.46(-1.06%) |
Jun 13, 2019 | 43.68 | 43.68 | 43.11 | 43.42 | 13,278 | +0.51(+1.19%) |
Jun 12, 2019 | 43.00 | 43.00 | 42.72 | 42.91 | 4,572 | +0.02(+0.04%) |
Jun 11, 2019 | 43.40 | 43.40 | 42.89 | 42.90 | 3,148 | -0.41(-0.95%) |
Jun 10, 2019 | 43.23 | 43.56 | 43.23 | 43.31 | 3,166 | +0.50(+1.17%) |
Jun 07, 2019 | 42.73 | 42.96 | 42.72 | 42.81 | 3,256 | +0.44(+1.03%) |
Jun 06, 2019 | 42.09 | 42.38 | 42.04 | 42.37 | 25,173 | +0.31(+0.74%) |
Jun 05, 2019 | 42.31 | 42.38 | 41.78 | 42.06 | 16,251 | +0.19(+0.45%) |
Jun 04, 2019 | 41.02 | 41.99 | 41.02 | 41.87 | 7,507 | +1.21(+2.97%) |