Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 43.54 | 43.78 | 42.92 | 43.13 | 1,759,275 | -0.06(-0.14%) |
Aug 29, 2019 | 43.33 | 43.83 | 42.93 | 43.19 | 1,621,707 | +0.85(+2.01%) |
Aug 28, 2019 | 41.50 | 42.60 | 41.23 | 42.34 | 1,468,159 | +0.55(+1.33%) |
Aug 27, 2019 | 42.62 | 42.67 | 41.57 | 41.79 | 1,511,144 | -0.49(-1.16%) |
Aug 26, 2019 | 42.69 | 42.71 | 42.03 | 42.28 | 1,352,282 | +0.11(+0.25%) |
Aug 23, 2019 | 42.80 | 43.36 | 41.99 | 42.17 | 2,731,871 | -1.27(-2.93%) |
Aug 22, 2019 | 44.08 | 44.88 | 43.37 | 43.44 | 2,447,146 | -0.31(-0.72%) |
Aug 21, 2019 | 43.42 | 43.85 | 42.79 | 43.76 | 2,117,185 | +0.76(+1.77%) |
Aug 20, 2019 | 43.39 | 43.57 | 42.85 | 43.00 | 1,482,023 | -0.61(-1.40%) |
Aug 19, 2019 | 43.46 | 43.72 | 43.19 | 43.61 | 2,617,304 | +0.48(+1.12%) |
Aug 16, 2019 | 42.31 | 43.28 | 41.84 | 43.12 | 2,226,077 | +1.11(+2.64%) |
Aug 15, 2019 | 42.56 | 42.77 | 41.64 | 42.01 | 2,198,329 | -0.23(-0.55%) |
Aug 14, 2019 | 43.21 | 43.29 | 42.11 | 42.25 | 3,388,561 | -1.14(-2.62%) |
Aug 13, 2019 | 43.60 | 44.55 | 42.79 | 43.38 | 3,455,928 | -0.11(-0.25%) |
Aug 12, 2019 | 45.31 | 45.31 | 42.95 | 43.49 | 3,247,325 | -1.91(-4.21%) |
Aug 09, 2019 | 46.55 | 46.55 | 44.84 | 45.40 | 3,364,953 | -0.99(-2.13%) |
Aug 08, 2019 | 45.29 | 46.43 | 44.90 | 46.39 | 3,148,809 | +1.51(+3.37%) |
Aug 07, 2019 | 44.73 | 45.12 | 44.16 | 44.88 | 2,444,418 | -0.44(-0.96%) |
Aug 06, 2019 | 46.26 | 46.65 | 44.72 | 45.31 | 4,335,376 | +0.18(+0.39%) |
Aug 05, 2019 | 46.02 | 46.20 | 44.36 | 45.13 | 4,164,155 | -1.73(-3.68%) |
Aug 02, 2019 | 46.83 | 47.14 | 45.69 | 46.86 | 3,280,076 | +0.29(+0.63%) |
Aug 01, 2019 | 46.47 | 49.06 | 45.71 | 46.57 | 7,099,167 | +2.48(+5.63%) |
Jul 31, 2019 | 44.23 | 45.02 | 43.84 | 44.08 | 3,019,007 | -0.16(-0.36%) |
Jul 30, 2019 | 41.84 | 44.27 | 41.81 | 44.24 | 2,935,377 | +1.97(+4.67%) |
Jul 29, 2019 | 42.77 | 42.91 | 42.25 | 42.27 | 1,978,635 | -0.56(-1.31%) |
Jul 26, 2019 | 43.09 | 43.13 | 42.49 | 42.83 | 1,807,262 | -0.20(-0.48%) |
Jul 25, 2019 | 43.13 | 43.42 | 42.71 | 43.04 | 2,262,419 | -0.48(-1.10%) |
Jul 24, 2019 | 43.12 | 43.57 | 42.77 | 43.52 | 2,418,312 | +0.52(+1.20%) |
Jul 23, 2019 | 42.42 | 43.07 | 42.08 | 43.00 | 1,976,505 | +0.89(+2.11%) |
Jul 22, 2019 | 41.97 | 42.15 | 41.73 | 42.11 | 1,459,718 | +0.16(+0.38%) |
Jul 19, 2019 | 41.86 | 42.12 | 41.70 | 41.95 | 1,511,486 | +0.16(+0.38%) |
Jul 18, 2019 | 41.84 | 42.22 | 41.42 | 41.79 | 1,991,759 | -0.39(-0.93%) |
Jul 17, 2019 | 42.40 | 42.55 | 41.80 | 42.18 | 1,652,194 | -0.26(-0.61%) |
Jul 16, 2019 | 42.59 | 43.27 | 42.29 | 42.44 | 1,989,719 | -0.15(-0.36%) |
Jul 15, 2019 | 41.36 | 42.85 | 41.15 | 42.59 | 2,549,707 | +1.52(+3.70%) |
Jul 12, 2019 | 40.12 | 41.27 | 39.91 | 41.07 | 2,983,287 | +1.09(+2.74%) |
Jul 11, 2019 | 39.13 | 39.98 | 38.97 | 39.98 | 2,728,038 | +0.64(+1.63%) |
Jul 10, 2019 | 39.72 | 40.30 | 39.23 | 39.33 | 2,216,867 | -0.15(-0.38%) |
Jul 09, 2019 | 40.20 | 40.28 | 39.47 | 39.49 | 2,943,128 | -1.01(-2.48%) |
Jul 08, 2019 | 41.13 | 41.13 | 40.25 | 40.49 | 1,829,727 | -0.69(-1.68%) |
Jul 05, 2019 | 41.00 | 41.40 | 40.74 | 41.18 | 1,339,258 | -0.30(-0.73%) |
Jul 03, 2019 | 41.36 | 41.77 | 41.19 | 41.49 | 720,724 | +0.31(+0.76%) |
Jul 02, 2019 | 41.27 | 41.59 | 40.61 | 41.18 | 2,670,880 | -0.20(-0.49%) |
Jul 01, 2019 | 41.63 | 42.21 | 39.95 | 41.38 | 3,139,955 | -0.17(-0.41%) |
Jun 28, 2019 | 41.95 | 42.49 | 41.13 | 41.55 | 5,007,296 | -0.38(-0.91%) |
Jun 27, 2019 | 41.87 | 42.32 | 41.32 | 41.93 | 1,868,186 | +0.30(+0.73%) |
Jun 26, 2019 | 42.24 | 42.33 | 41.60 | 41.63 | 1,609,090 | -0.60(-1.43%) |
Jun 25, 2019 | 42.16 | 42.63 | 41.92 | 42.23 | 3,174,813 | +0.38(+0.91%) |
Jun 24, 2019 | 41.67 | 42.23 | 41.34 | 41.85 | 2,353,070 | +0.25(+0.60%) |
Jun 21, 2019 | 41.71 | 42.44 | 41.56 | 41.60 | 3,470,403 | -0.08(-0.19%) |
Jun 20, 2019 | 42.05 | 42.11 | 41.05 | 41.68 | 2,861,061 | +0.35(+0.84%) |
Jun 19, 2019 | 41.91 | 42.20 | 41.24 | 41.34 | 3,137,702 | -0.67(-1.59%) |
Jun 18, 2019 | 41.64 | 42.56 | 41.42 | 42.00 | 3,190,900 | +0.61(+1.48%) |
Jun 17, 2019 | 41.31 | 41.77 | 40.95 | 41.39 | 3,340,151 | +0.47(+1.15%) |
Jun 14, 2019 | 40.05 | 41.51 | 39.69 | 40.92 | 3,365,740 | +0.77(+1.91%) |
Jun 13, 2019 | 39.18 | 40.18 | 38.93 | 40.15 | 3,665,603 | +1.81(+4.71%) |
Jun 12, 2019 | 37.47 | 38.63 | 37.44 | 38.35 | 2,453,702 | +0.92(+2.45%) |
Jun 11, 2019 | 37.86 | 37.90 | 37.25 | 37.43 | 3,089,580 | +0.12(+0.33%) |
Jun 10, 2019 | 37.56 | 37.90 | 37.04 | 37.31 | 2,537,401 | -0.08(-0.21%) |
Jun 07, 2019 | 38.69 | 38.69 | 36.89 | 37.39 | 3,152,255 | -1.19(-3.09%) |
Jun 06, 2019 | 37.64 | 38.77 | 37.36 | 38.58 | 2,271,089 | +0.76(+2.00%) |
Jun 05, 2019 | 38.69 | 38.69 | 37.24 | 37.82 | 2,820,594 | -0.88(-2.28%) |
Jun 04, 2019 | 37.50 | 38.70 | 37.18 | 38.70 | 3,798,343 | +1.87(+5.07%) |