Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 42.29 | 42.54 | 41.80 | 41.93 | 1,083,261 | +0.10(+0.25%) |
Aug 29, 2019 | 41.58 | 42.10 | 41.54 | 41.83 | 1,123,679 | +0.85(+2.07%) |
Aug 28, 2019 | 40.36 | 41.23 | 40.36 | 40.98 | 1,512,965 | +0.21(+0.51%) |
Aug 27, 2019 | 41.91 | 42.14 | 40.30 | 40.77 | 2,124,999 | -0.81(-1.94%) |
Aug 26, 2019 | 41.74 | 42.04 | 41.36 | 41.58 | 1,829,589 | +0.14(+0.34%) |
Aug 23, 2019 | 42.50 | 43.23 | 41.23 | 41.44 | 2,363,755 | -1.59(-3.69%) |
Aug 22, 2019 | 43.19 | 43.38 | 42.79 | 43.03 | 1,613,077 | +0.22(+0.52%) |
Aug 21, 2019 | 42.73 | 43.06 | 42.42 | 42.80 | 1,167,074 | +0.64(+1.52%) |
Aug 20, 2019 | 42.61 | 42.89 | 42.08 | 42.16 | 2,098,104 | -0.89(-2.06%) |
Aug 19, 2019 | 43.38 | 43.52 | 42.85 | 43.05 | 2,098,874 | +0.63(+1.50%) |
Aug 16, 2019 | 41.64 | 42.80 | 41.50 | 42.42 | 2,385,320 | +1.42(+3.46%) |
Aug 15, 2019 | 41.43 | 41.71 | 40.83 | 41.00 | 2,201,205 | -0.16(-0.39%) |
Aug 14, 2019 | 41.67 | 42.18 | 40.97 | 41.16 | 2,324,146 | -2.05(-4.74%) |
Aug 13, 2019 | 42.38 | 44.03 | 42.11 | 43.20 | 2,541,235 | +0.56(+1.32%) |
Aug 12, 2019 | 43.77 | 43.86 | 42.47 | 42.64 | 1,462,135 | -1.83(-4.12%) |
Aug 09, 2019 | 45.06 | 45.06 | 44.12 | 44.47 | 2,001,197 | -0.90(-1.98%) |
Aug 08, 2019 | 44.62 | 45.41 | 44.22 | 45.37 | 2,418,116 | +1.44(+3.27%) |
Aug 07, 2019 | 44.22 | 44.35 | 42.98 | 43.93 | 3,600,615 | -1.51(-3.33%) |
Aug 06, 2019 | 45.16 | 45.60 | 44.51 | 45.45 | 3,052,247 | +0.67(+1.51%) |
Aug 05, 2019 | 45.87 | 46.28 | 44.44 | 44.77 | 2,989,970 | -1.74(-3.75%) |
Aug 02, 2019 | 47.16 | 47.23 | 46.02 | 46.52 | 2,640,687 | -0.92(-1.94%) |
Aug 01, 2019 | 51.25 | 51.63 | 46.96 | 47.44 | 4,277,666 | -4.38(-8.45%) |
Jul 31, 2019 | 52.49 | 52.69 | 51.61 | 51.81 | 2,140,961 | -0.66(-1.25%) |
Jul 30, 2019 | 51.92 | 52.51 | 51.75 | 52.47 | 1,213,184 | +0.10(+0.18%) |
Jul 29, 2019 | 52.66 | 53.07 | 52.20 | 52.38 | 1,395,286 | -0.47(-0.89%) |
Jul 26, 2019 | 52.50 | 53.06 | 52.19 | 52.84 | 2,297,549 | +0.33(+0.63%) |
Jul 25, 2019 | 52.84 | 53.02 | 52.18 | 52.51 | 1,401,328 | -0.43(-0.81%) |
Jul 24, 2019 | 52.21 | 53.03 | 52.08 | 52.94 | 1,439,912 | +0.57(+1.09%) |
Jul 23, 2019 | 52.11 | 52.55 | 51.79 | 52.37 | 1,886,925 | +0.46(+0.89%) |
Jul 22, 2019 | 52.18 | 52.51 | 51.63 | 51.91 | 1,162,886 | -0.33(-0.64%) |
Jul 19, 2019 | 52.52 | 53.16 | 52.21 | 52.24 | 1,216,935 | -0.20(-0.38%) |
Jul 18, 2019 | 51.92 | 52.55 | 51.91 | 52.44 | 1,333,307 | +0.42(+0.81%) |
Jul 17, 2019 | 52.76 | 52.88 | 51.92 | 52.02 | 993,802 | -0.96(-1.81%) |
Jul 16, 2019 | 53.08 | 53.26 | 52.59 | 52.98 | 1,347,768 | +0.32(+0.60%) |
Jul 15, 2019 | 53.13 | 53.13 | 52.39 | 52.66 | 1,103,232 | -0.38(-0.72%) |
Jul 12, 2019 | 52.72 | 53.13 | 52.15 | 53.04 | 1,438,758 | +0.62(+1.18%) |
Jul 11, 2019 | 51.65 | 52.45 | 51.48 | 52.42 | 1,979,761 | +0.88(+1.71%) |
Jul 10, 2019 | 51.86 | 52.36 | 51.24 | 51.54 | 1,290,060 | -0.33(-0.63%) |
Jul 09, 2019 | 51.44 | 51.96 | 51.42 | 51.87 | 1,302,580 | -0.04(-0.08%) |
Jul 08, 2019 | 51.68 | 52.22 | 51.14 | 51.91 | 1,421,252 | -0.31(-0.59%) |
Jul 05, 2019 | 52.04 | 52.37 | 51.70 | 52.22 | 1,058,821 | +0.40(+0.78%) |
Jul 03, 2019 | 51.43 | 51.88 | 51.27 | 51.81 | 772,588 | +0.69(+1.34%) |
Jul 02, 2019 | 51.67 | 51.73 | 50.69 | 51.13 | 1,296,939 | -0.55(-1.07%) |
Jul 01, 2019 | 51.57 | 52.22 | 51.18 | 51.68 | 2,145,055 | +0.86(+1.69%) |
Jun 28, 2019 | 50.20 | 50.84 | 49.98 | 50.82 | 2,582,438 | +1.14(+2.29%) |
Jun 27, 2019 | 49.75 | 50.33 | 49.60 | 49.68 | 1,482,347 | +0.14(+0.29%) |
Jun 26, 2019 | 49.16 | 49.66 | 48.71 | 49.54 | 2,540,962 | +0.65(+1.32%) |
Jun 25, 2019 | 50.34 | 50.34 | 48.60 | 48.90 | 3,462,007 | -0.70(-1.41%) |
Jun 24, 2019 | 49.64 | 50.12 | 49.47 | 49.60 | 1,261,028 | -0.02(-0.05%) |
Jun 21, 2019 | 50.39 | 50.63 | 49.58 | 49.62 | 2,034,321 | -0.79(-1.56%) |
Jun 20, 2019 | 50.02 | 50.50 | 49.20 | 50.41 | 1,598,527 | +0.95(+1.93%) |
Jun 19, 2019 | 50.31 | 50.76 | 49.24 | 49.46 | 1,448,484 | -0.54(-1.07%) |
Jun 18, 2019 | 49.06 | 50.38 | 49.06 | 49.99 | 1,608,193 | +0.76(+1.54%) |
Jun 17, 2019 | 49.94 | 50.20 | 49.10 | 49.24 | 1,318,898 | -0.82(-1.64%) |
Jun 14, 2019 | 50.07 | 50.17 | 49.30 | 50.06 | 1,172,452 | +0.04(+0.08%) |
Jun 13, 2019 | 49.72 | 50.20 | 49.58 | 50.02 | 1,691,060 | +0.38(+0.76%) |
Jun 12, 2019 | 50.32 | 50.63 | 49.57 | 49.64 | 1,382,818 | -0.93(-1.84%) |
Jun 11, 2019 | 50.83 | 51.12 | 50.39 | 50.57 | 1,497,656 | +0.31(+0.61%) |
Jun 10, 2019 | 50.14 | 50.91 | 50.02 | 50.26 | 1,597,587 | +0.76(+1.55%) |
Jun 07, 2019 | 50.01 | 50.37 | 49.42 | 49.50 | 1,815,937 | -0.70(-1.40%) |
Jun 06, 2019 | 49.74 | 50.47 | 49.52 | 50.20 | 1,835,882 | +0.53(+1.06%) |
Jun 05, 2019 | 50.04 | 50.11 | 49.00 | 49.67 | 2,057,326 | -0.38(-0.76%) |
Jun 04, 2019 | 48.75 | 50.10 | 48.67 | 50.05 | 2,883,500 | +2.12(+4.43%) |