Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 41.54 | 41.60 | 40.63 | 40.93 | 2,220,200 | -0.34(-0.82%) |
Aug 29, 2019 | 41.76 | 42.47 | 40.79 | 41.27 | 2,492,633 | +1.27(+3.18%) |
Aug 28, 2019 | 39.45 | 40.35 | 39.19 | 40.00 | 2,469,325 | +0.47(+1.19%) |
Aug 27, 2019 | 40.60 | 40.75 | 39.35 | 39.53 | 1,563,858 | -0.82(-2.03%) |
Aug 26, 2019 | 40.44 | 40.49 | 40.01 | 40.35 | 1,363,590 | +0.34(+0.85%) |
Aug 23, 2019 | 41.08 | 41.38 | 39.88 | 40.01 | 1,962,500 | -1.18(-2.86%) |
Aug 22, 2019 | 41.64 | 41.93 | 41.10 | 41.19 | 1,680,322 | -0.33(-0.79%) |
Aug 21, 2019 | 41.90 | 42.13 | 41.50 | 41.52 | 1,265,495 | +0.09(+0.22%) |
Aug 20, 2019 | 42.11 | 42.11 | 41.41 | 41.43 | 1,024,987 | -0.68(-1.61%) |
Aug 19, 2019 | 41.87 | 42.47 | 41.56 | 42.11 | 1,669,192 | +1.04(+2.53%) |
Aug 16, 2019 | 40.60 | 41.27 | 40.53 | 41.07 | 1,382,200 | +1.00(+2.50%) |
Aug 15, 2019 | 41.11 | 41.30 | 39.53 | 40.07 | 2,353,398 | -1.61(-3.86%) |
Aug 14, 2019 | 42.50 | 42.80 | 41.34 | 41.68 | 1,562,181 | -1.52(-3.52%) |
Aug 13, 2019 | 42.92 | 44.07 | 42.79 | 43.20 | 1,881,517 | +0.13(+0.30%) |
Aug 12, 2019 | 43.23 | 43.70 | 42.86 | 43.07 | 1,114,158 | -0.58(-1.33%) |
Aug 09, 2019 | 43.58 | 44.37 | 43.57 | 43.65 | 1,788,800 | -0.23(-0.52%) |
Aug 08, 2019 | 43.65 | 43.94 | 43.22 | 43.88 | 1,789,920 | +1.36(+3.20%) |
Aug 07, 2019 | 42.09 | 42.70 | 41.64 | 42.52 | 1,650,335 | -0.15(-0.35%) |
Aug 06, 2019 | 41.70 | 42.75 | 41.49 | 42.67 | 1,680,946 | +1.42(+3.44%) |
Aug 05, 2019 | 41.25 | 41.95 | 40.80 | 41.25 | 2,461,715 | -1.56(-3.64%) |
Aug 02, 2019 | 43.98 | 43.99 | 42.55 | 42.81 | 1,710,100 | -1.60(-3.60%) |
Aug 01, 2019 | 45.24 | 45.84 | 44.23 | 44.41 | 2,168,913 | -0.81(-1.79%) |
Jul 31, 2019 | 45.66 | 46.01 | 44.76 | 45.22 | 1,658,875 | -0.41(-0.90%) |
Jul 30, 2019 | 45.62 | 45.84 | 44.92 | 45.63 | 1,178,677 | -0.32(-0.70%) |
Jul 29, 2019 | 46.21 | 46.78 | 45.73 | 45.95 | 1,833,703 | +0.01(+0.02%) |
Jul 26, 2019 | 46.16 | 46.18 | 45.20 | 45.94 | 1,812,500 | +0.32(+0.70%) |
Jul 25, 2019 | 45.17 | 46.44 | 44.84 | 45.62 | 3,608,622 | +0.70(+1.56%) |
Jul 24, 2019 | 43.64 | 45.00 | 43.52 | 44.92 | 1,925,767 | +1.07(+2.44%) |
Jul 23, 2019 | 43.33 | 43.86 | 42.99 | 43.85 | 2,151,086 | +0.79(+1.83%) |
Jul 22, 2019 | 43.37 | 43.49 | 42.95 | 43.06 | 1,975,266 | +0.02(+0.05%) |
Jul 19, 2019 | 44.00 | 44.16 | 43.02 | 43.04 | 1,651,500 | -0.83(-1.89%) |
Jul 18, 2019 | 44.12 | 44.14 | 43.40 | 43.87 | 1,884,707 | -0.24(-0.54%) |
Jul 17, 2019 | 44.29 | 44.66 | 44.09 | 44.11 | 1,783,672 | -0.25(-0.56%) |
Jul 16, 2019 | 44.39 | 44.70 | 44.13 | 44.36 | 1,780,524 | +0.17(+0.38%) |
Jul 15, 2019 | 44.30 | 44.67 | 43.84 | 44.19 | 2,513,196 | +0.11(+0.25%) |
Jul 12, 2019 | 44.19 | 44.71 | 44.04 | 44.08 | 1,918,400 | +0.08(+0.18%) |
Jul 11, 2019 | 43.40 | 44.25 | 43.23 | 44.00 | 2,894,702 | +0.88(+2.04%) |
Jul 10, 2019 | 43.51 | 43.96 | 43.00 | 43.12 | 2,392,113 | -0.17(-0.39%) |
Jul 09, 2019 | 41.97 | 43.33 | 41.69 | 43.29 | 3,341,601 | +1.20(+2.85%) |
Jul 08, 2019 | 42.76 | 42.84 | 41.98 | 42.09 | 2,027,087 | -0.90(-2.09%) |
Jul 05, 2019 | 43.00 | 43.01 | 42.54 | 42.99 | 1,651,400 | -0.15(-0.35%) |
Jul 03, 2019 | 42.21 | 43.20 | 42.06 | 43.14 | 1,579,600 | +0.93(+2.20%) |
Jul 02, 2019 | 42.00 | 42.64 | 41.84 | 42.21 | 3,574,794 | +0.24(+0.57%) |
Jul 01, 2019 | 42.03 | 42.30 | 41.19 | 41.97 | 3,976,064 | +0.84(+2.04%) |
Jun 28, 2019 | 41.58 | 41.83 | 41.02 | 41.13 | 19,190,400 | -0.47(-1.13%) |
Jun 27, 2019 | 41.79 | 42.04 | 41.29 | 41.60 | 3,713,491 | -0.08(-0.19%) |
Jun 26, 2019 | 42.36 | 42.72 | 41.66 | 41.68 | 2,130,720 | -0.50(-1.19%) |
Jun 25, 2019 | 42.50 | 42.97 | 42.12 | 42.18 | 2,117,517 | -0.56(-1.31%) |
Jun 24, 2019 | 43.64 | 43.71 | 42.68 | 42.74 | 1,637,150 | -0.78(-1.79%) |
Jun 21, 2019 | 44.03 | 44.22 | 43.34 | 43.52 | 3,071,900 | -0.81(-1.83%) |
Jun 20, 2019 | 44.65 | 44.65 | 43.57 | 44.33 | 2,610,611 | +0.27(+0.61%) |
Jun 19, 2019 | 44.33 | 44.83 | 43.54 | 44.06 | 1,820,367 | -0.24(-0.54%) |
Jun 18, 2019 | 43.57 | 44.63 | 43.55 | 44.30 | 2,835,293 | +1.00(+2.31%) |
Jun 17, 2019 | 42.63 | 43.60 | 42.34 | 43.30 | 2,689,143 | +0.55(+1.29%) |
Jun 14, 2019 | 42.40 | 43.21 | 42.18 | 42.75 | 2,311,000 | +0.28(+0.66%) |
Jun 13, 2019 | 43.13 | 43.25 | 42.37 | 42.47 | 2,928,811 | -0.54(-1.26%) |
Jun 12, 2019 | 43.65 | 43.89 | 42.90 | 43.01 | 2,702,287 | -1.01(-2.29%) |
Jun 11, 2019 | 44.36 | 44.74 | 44.01 | 44.02 | 3,393,750 | -0.07(-0.16%) |
Jun 10, 2019 | 45.50 | 45.93 | 43.93 | 44.09 | 4,076,733 | -1.14(-2.52%) |
Jun 07, 2019 | 45.30 | 46.23 | 44.65 | 45.23 | 6,273,200 | -0.26(-0.57%) |
Jun 06, 2019 | 42.56 | 45.57 | 40.93 | 45.49 | 17,903,122 | +9.61(+26.78%) |
Jun 05, 2019 | 35.95 | 36.12 | 35.24 | 35.88 | 3,266,436 | +0.25(+0.70%) |
Jun 04, 2019 | 35.12 | 35.82 | 35.12 | 35.63 | 2,391,817 | +0.91(+2.62%) |