Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 43.58 | 44.39 | 43.50 | 43.76 | 399,181 | +0.57(+1.31%) |
Aug 29, 2019 | 42.60 | 43.38 | 42.60 | 43.19 | 200,527 | +1.35(+3.23%) |
Aug 28, 2019 | 39.58 | 42.05 | 39.38 | 41.84 | 368,958 | +2.09(+5.25%) |
Aug 27, 2019 | 41.15 | 41.30 | 39.68 | 39.75 | 215,293 | -1.03(-2.51%) |
Aug 26, 2019 | 41.13 | 41.16 | 40.51 | 40.78 | 261,237 | +0.40(+1.00%) |
Aug 23, 2019 | 41.37 | 42.09 | 40.25 | 40.37 | 183,675 | -1.53(-3.65%) |
Aug 22, 2019 | 42.50 | 42.76 | 41.52 | 41.91 | 136,779 | -0.33(-0.78%) |
Aug 21, 2019 | 42.93 | 42.94 | 42.16 | 42.24 | 170,389 | +0.00(+0.00%) |
Aug 20, 2019 | 41.80 | 42.63 | 41.43 | 42.24 | 207,996 | -0.16(-0.38%) |
Aug 19, 2019 | 42.23 | 42.84 | 41.71 | 42.40 | 198,640 | +1.05(+2.53%) |
Aug 16, 2019 | 39.88 | 41.52 | 39.67 | 41.35 | 269,316 | +1.83(+4.62%) |
Aug 15, 2019 | 40.44 | 40.44 | 38.81 | 39.52 | 203,624 | -0.90(-2.22%) |
Aug 14, 2019 | 41.86 | 42.15 | 40.35 | 40.42 | 433,583 | -2.79(-6.45%) |
Aug 13, 2019 | 41.95 | 44.23 | 41.72 | 43.20 | 172,046 | +1.36(+3.25%) |
Aug 12, 2019 | 42.16 | 42.19 | 41.44 | 41.84 | 247,479 | -0.05(-0.13%) |
Aug 09, 2019 | 43.55 | 43.55 | 41.65 | 41.90 | 384,657 | -2.23(-5.05%) |
Aug 08, 2019 | 42.17 | 44.67 | 41.90 | 44.13 | 513,791 | +2.18(+5.19%) |
Aug 07, 2019 | 40.81 | 42.08 | 40.29 | 41.95 | 340,543 | +0.65(+1.58%) |
Aug 06, 2019 | 40.77 | 41.54 | 40.54 | 41.30 | 348,596 | +0.24(+0.59%) |
Aug 05, 2019 | 41.04 | 41.62 | 40.52 | 41.05 | 353,085 | -1.02(-2.43%) |
Aug 02, 2019 | 40.59 | 42.34 | 40.30 | 42.08 | 360,205 | +1.07(+2.62%) |
Aug 01, 2019 | 41.89 | 42.99 | 40.06 | 41.00 | 428,525 | +0.69(+1.71%) |
Jul 31, 2019 | 41.95 | 42.32 | 40.17 | 40.31 | 326,585 | -1.76(-4.17%) |
Jul 30, 2019 | 41.00 | 42.12 | 40.56 | 42.07 | 238,520 | +0.51(+1.23%) |
Jul 29, 2019 | 41.69 | 42.27 | 41.13 | 41.56 | 221,183 | -0.76(-1.80%) |
Jul 26, 2019 | 41.73 | 42.52 | 41.42 | 42.32 | 242,407 | +0.57(+1.37%) |
Jul 25, 2019 | 43.54 | 43.54 | 41.56 | 41.74 | 185,166 | -1.28(-2.98%) |
Jul 24, 2019 | 41.27 | 43.11 | 41.27 | 43.02 | 375,519 | +1.08(+2.58%) |
Jul 23, 2019 | 41.50 | 42.04 | 41.14 | 41.94 | 248,428 | +0.78(+1.89%) |
Jul 22, 2019 | 41.97 | 42.23 | 41.02 | 41.16 | 291,632 | -0.81(-1.92%) |
Jul 19, 2019 | 41.06 | 42.41 | 41.02 | 41.97 | 260,942 | +1.00(+2.45%) |
Jul 18, 2019 | 40.00 | 40.98 | 39.85 | 40.96 | 224,258 | +0.54(+1.33%) |
Jul 17, 2019 | 41.27 | 41.27 | 40.19 | 40.43 | 232,449 | -0.96(-2.32%) |
Jul 16, 2019 | 41.14 | 42.33 | 40.88 | 41.39 | 166,470 | +0.21(+0.50%) |
Jul 15, 2019 | 41.57 | 41.65 | 40.56 | 41.18 | 267,137 | +0.26(+0.63%) |
Jul 12, 2019 | 39.93 | 40.96 | 39.84 | 40.92 | 377,400 | +1.20(+3.02%) |
Jul 11, 2019 | 40.33 | 40.46 | 39.59 | 39.72 | 222,213 | -0.63(-1.55%) |
Jul 10, 2019 | 41.06 | 41.28 | 40.20 | 40.35 | 220,810 | -0.26(-0.64%) |
Jul 09, 2019 | 40.79 | 41.12 | 39.86 | 40.61 | 295,802 | -0.63(-1.52%) |
Jul 08, 2019 | 42.52 | 42.59 | 41.10 | 41.23 | 264,497 | -1.51(-3.54%) |
Jul 05, 2019 | 41.70 | 42.94 | 41.67 | 42.75 | 157,771 | +0.23(+0.55%) |
Jul 03, 2019 | 42.82 | 42.82 | 42.21 | 42.51 | 91,558 | -0.25(-0.59%) |
Jul 02, 2019 | 42.85 | 43.18 | 42.65 | 42.76 | 220,786 | -0.39(-0.89%) |
Jul 01, 2019 | 43.48 | 43.49 | 42.58 | 43.15 | 265,750 | +0.18(+0.42%) |
Jun 28, 2019 | 43.34 | 43.70 | 42.85 | 42.97 | 660,562 | -0.26(-0.60%) |
Jun 27, 2019 | 42.86 | 43.30 | 42.49 | 43.23 | 314,403 | +0.51(+1.19%) |
Jun 26, 2019 | 42.68 | 42.93 | 42.10 | 42.72 | 242,015 | +0.94(+2.25%) |
Jun 25, 2019 | 40.97 | 41.91 | 40.88 | 41.78 | 294,566 | +0.80(+1.94%) |
Jun 24, 2019 | 41.81 | 42.11 | 40.75 | 40.98 | 200,289 | -0.89(-2.12%) |
Jun 21, 2019 | 41.47 | 42.46 | 41.47 | 41.87 | 385,886 | +0.14(+0.34%) |
Jun 20, 2019 | 41.96 | 42.86 | 41.43 | 41.73 | 441,759 | +0.56(+1.35%) |
Jun 19, 2019 | 41.21 | 41.50 | 40.41 | 41.17 | 268,464 | +0.41(+1.01%) |
Jun 18, 2019 | 39.59 | 42.06 | 38.92 | 40.76 | 349,615 | +1.54(+3.93%) |
Jun 17, 2019 | 38.97 | 39.73 | 38.65 | 39.22 | 297,859 | +0.28(+0.71%) |
Jun 14, 2019 | 39.80 | 40.06 | 38.91 | 38.94 | 224,430 | -1.06(-2.64%) |
Jun 13, 2019 | 40.38 | 40.65 | 39.68 | 40.00 | 174,743 | +0.01(+0.02%) |
Jun 12, 2019 | 39.25 | 40.11 | 38.90 | 39.99 | 285,588 | +0.53(+1.34%) |
Jun 11, 2019 | 39.70 | 40.36 | 38.84 | 39.46 | 311,690 | +0.77(+1.99%) |
Jun 10, 2019 | 39.16 | 39.59 | 38.59 | 38.69 | 241,957 | -0.14(-0.37%) |
Jun 07, 2019 | 38.43 | 39.05 | 37.68 | 38.83 | 196,292 | +0.59(+1.55%) |
Jun 06, 2019 | 37.92 | 38.32 | 37.24 | 38.24 | 186,063 | +0.26(+0.68%) |
Jun 05, 2019 | 38.18 | 38.32 | 37.26 | 37.98 | 178,090 | -0.22(-0.56%) |
Jun 04, 2019 | 37.45 | 38.37 | 37.30 | 38.20 | 368,886 | +1.40(+3.80%) |