Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 40.39 | 41.14 | 39.53 | 40.87 | 2,780,106 | +0.45(+1.11%) |
Aug 29, 2019 | 39.89 | 40.68 | 39.43 | 40.43 | 2,815,843 | +0.68(+1.71%) |
Aug 28, 2019 | 36.36 | 40.12 | 36.02 | 39.75 | 4,416,013 | +3.79(+10.55%) |
Aug 27, 2019 | 36.67 | 36.95 | 35.53 | 35.95 | 1,576,001 | -0.47(-1.29%) |
Aug 26, 2019 | 37.14 | 37.56 | 36.23 | 36.42 | 1,011,400 | +0.01(+0.03%) |
Aug 23, 2019 | 37.58 | 38.10 | 36.21 | 36.41 | 1,576,820 | -2.01(-5.22%) |
Aug 22, 2019 | 39.04 | 39.32 | 38.40 | 38.42 | 1,022,631 | -0.42(-1.08%) |
Aug 21, 2019 | 39.25 | 39.68 | 38.43 | 38.84 | 1,453,288 | +0.14(+0.37%) |
Aug 20, 2019 | 39.79 | 39.80 | 38.69 | 38.70 | 1,309,255 | -1.34(-3.34%) |
Aug 19, 2019 | 40.01 | 40.68 | 39.13 | 40.03 | 1,827,040 | +0.81(+2.07%) |
Aug 16, 2019 | 36.91 | 39.46 | 36.75 | 39.22 | 2,692,087 | +2.44(+6.62%) |
Aug 15, 2019 | 36.55 | 37.09 | 36.20 | 36.79 | 2,202,800 | +0.15(+0.42%) |
Aug 14, 2019 | 39.17 | 39.49 | 36.60 | 36.63 | 2,792,582 | -3.68(-9.13%) |
Aug 13, 2019 | 38.82 | 41.40 | 38.26 | 40.31 | 2,709,777 | +1.32(+3.39%) |
Aug 12, 2019 | 40.60 | 41.04 | 38.86 | 38.99 | 1,946,816 | -1.92(-4.70%) |
Aug 09, 2019 | 42.26 | 42.26 | 40.79 | 40.91 | 2,040,571 | -1.06(-2.54%) |
Aug 08, 2019 | 42.07 | 42.59 | 41.18 | 41.98 | 2,600,446 | +0.57(+1.38%) |
Aug 07, 2019 | 40.36 | 42.07 | 39.28 | 41.40 | 3,034,008 | -0.39(-0.93%) |
Aug 06, 2019 | 43.28 | 44.24 | 39.07 | 41.79 | 4,412,447 | -0.92(-2.16%) |
Aug 05, 2019 | 43.41 | 43.41 | 42.23 | 42.72 | 2,464,771 | -1.65(-3.71%) |
Aug 02, 2019 | 45.29 | 46.01 | 43.81 | 44.36 | 1,771,895 | -0.54(-1.21%) |
Aug 01, 2019 | 46.30 | 46.96 | 44.46 | 44.90 | 2,505,493 | -3.28(-6.81%) |
Jul 31, 2019 | 48.56 | 49.31 | 47.48 | 48.19 | 1,828,498 | -0.37(-0.76%) |
Jul 30, 2019 | 45.50 | 48.77 | 45.32 | 48.56 | 1,818,946 | +2.88(+6.31%) |
Jul 29, 2019 | 45.81 | 45.98 | 44.75 | 45.67 | 1,178,756 | -0.19(-0.41%) |
Jul 26, 2019 | 46.02 | 46.17 | 45.11 | 45.86 | 1,164,929 | -0.17(-0.37%) |
Jul 25, 2019 | 48.40 | 48.56 | 45.48 | 46.04 | 1,265,723 | -1.99(-4.14%) |
Jul 24, 2019 | 47.69 | 48.86 | 47.65 | 48.02 | 1,152,807 | +0.14(+0.30%) |
Jul 23, 2019 | 47.16 | 47.97 | 46.71 | 47.88 | 1,213,075 | +0.69(+1.47%) |
Jul 22, 2019 | 47.01 | 47.90 | 46.55 | 47.19 | 1,213,782 | +0.20(+0.43%) |
Jul 19, 2019 | 46.78 | 47.21 | 45.61 | 46.99 | 2,074,642 | +0.31(+0.67%) |
Jul 18, 2019 | 47.04 | 47.29 | 46.30 | 46.67 | 1,819,174 | -0.65(-1.37%) |
Jul 17, 2019 | 48.96 | 49.32 | 47.30 | 47.32 | 1,706,298 | -1.68(-3.43%) |
Jul 16, 2019 | 50.33 | 50.33 | 47.69 | 49.00 | 3,235,627 | -1.76(-3.47%) |
Jul 15, 2019 | 53.23 | 53.50 | 50.50 | 50.76 | 1,690,096 | -2.37(-4.46%) |
Jul 12, 2019 | 51.95 | 53.44 | 51.87 | 53.13 | 1,051,044 | +0.90(+1.73%) |
Jul 11, 2019 | 53.75 | 54.22 | 51.87 | 52.23 | 2,691,400 | -2.06(-3.80%) |
Jul 10, 2019 | 55.01 | 55.83 | 53.91 | 54.29 | 2,989,495 | -0.05(-0.09%) |
Jul 09, 2019 | 54.09 | 54.38 | 53.23 | 54.34 | 1,210,710 | +0.14(+0.26%) |
Jul 08, 2019 | 55.67 | 56.23 | 54.11 | 54.20 | 1,455,241 | -2.04(-3.62%) |
Jul 05, 2019 | 55.56 | 56.58 | 55.46 | 56.23 | 815,808 | +0.37(+0.66%) |
Jul 03, 2019 | 56.09 | 56.19 | 55.41 | 55.86 | 587,196 | +0.17(+0.31%) |
Jul 02, 2019 | 57.17 | 57.23 | 55.11 | 55.69 | 1,892,537 | -1.42(-2.48%) |
Jul 01, 2019 | 58.03 | 58.16 | 56.70 | 57.11 | 1,994,842 | +0.68(+1.21%) |
Jun 28, 2019 | 55.18 | 56.56 | 55.02 | 56.42 | 1,929,946 | +1.49(+2.72%) |
Jun 27, 2019 | 54.88 | 55.20 | 54.20 | 54.93 | 1,295,411 | +0.55(+1.01%) |
Jun 26, 2019 | 53.28 | 55.27 | 53.23 | 54.38 | 1,245,185 | +1.54(+2.92%) |
Jun 25, 2019 | 52.77 | 53.30 | 52.41 | 52.84 | 1,216,450 | -0.33(-0.63%) |
Jun 24, 2019 | 53.85 | 54.59 | 52.88 | 53.17 | 1,234,057 | -0.72(-1.34%) |
Jun 21, 2019 | 54.34 | 55.30 | 53.85 | 53.89 | 2,274,441 | -0.22(-0.40%) |
Jun 20, 2019 | 54.59 | 55.18 | 53.60 | 54.11 | 1,941,675 | +1.18(+2.23%) |
Jun 19, 2019 | 53.61 | 53.62 | 52.36 | 52.93 | 1,829,129 | -0.87(-1.63%) |
Jun 18, 2019 | 53.02 | 54.83 | 53.02 | 53.81 | 1,339,928 | +0.93(+1.76%) |
Jun 17, 2019 | 51.35 | 53.49 | 50.83 | 52.87 | 1,467,104 | +0.95(+1.83%) |
Jun 14, 2019 | 53.98 | 54.19 | 51.16 | 51.92 | 1,609,428 | -1.96(-3.64%) |
Jun 13, 2019 | 52.97 | 53.97 | 52.08 | 53.88 | 1,797,429 | +2.18(+4.21%) |
Jun 12, 2019 | 52.70 | 52.83 | 51.42 | 51.70 | 2,000,431 | -1.75(-3.27%) |
Jun 11, 2019 | 54.35 | 54.67 | 53.41 | 53.45 | 1,115,196 | -0.13(-0.25%) |
Jun 10, 2019 | 52.88 | 55.07 | 52.88 | 53.59 | 2,156,488 | +0.83(+1.57%) |
Jun 07, 2019 | 53.35 | 53.69 | 52.19 | 52.76 | 1,620,679 | -0.52(-0.98%) |
Jun 06, 2019 | 53.45 | 54.20 | 52.25 | 53.28 | 1,550,940 | +0.29(+0.54%) |
Jun 05, 2019 | 55.85 | 56.08 | 52.83 | 53.00 | 1,519,326 | -3.01(-5.38%) |
Jun 04, 2019 | 55.63 | 56.48 | 54.64 | 56.01 | 1,121,455 | +1.12(+2.04%) |