Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 37.99 | 38.25 | 35.84 | 36.67 | 1,837,783 | -1.05(-2.79%) |
Aug 29, 2019 | 37.39 | 38.04 | 36.45 | 37.72 | 2,078,877 | +1.41(+3.89%) |
Aug 28, 2019 | 34.31 | 37.16 | 34.02 | 36.31 | 2,356,142 | +1.53(+4.40%) |
Aug 27, 2019 | 37.18 | 37.90 | 33.95 | 34.78 | 2,972,632 | -1.77(-4.84%) |
Aug 26, 2019 | 36.58 | 36.94 | 35.45 | 36.55 | 1,960,514 | +1.04(+2.94%) |
Aug 23, 2019 | 38.28 | 39.77 | 35.03 | 35.50 | 3,913,572 | -3.16(-8.18%) |
Aug 22, 2019 | 41.10 | 41.20 | 37.85 | 38.67 | 2,947,462 | -2.45(-5.95%) |
Aug 21, 2019 | 40.75 | 41.52 | 40.13 | 41.11 | 1,797,756 | +1.21(+3.04%) |
Aug 20, 2019 | 40.91 | 41.52 | 39.52 | 39.90 | 1,888,238 | -1.47(-3.56%) |
Aug 19, 2019 | 41.68 | 41.81 | 40.24 | 41.37 | 2,016,189 | +1.37(+3.43%) |
Aug 16, 2019 | 38.08 | 40.08 | 37.70 | 40.00 | 2,274,982 | +2.92(+7.89%) |
Aug 15, 2019 | 39.00 | 39.03 | 36.85 | 37.08 | 2,422,458 | -1.27(-3.32%) |
Aug 14, 2019 | 39.78 | 40.46 | 38.25 | 38.35 | 3,725,237 | -3.62(-8.63%) |
Aug 13, 2019 | 40.01 | 43.46 | 39.78 | 41.97 | 2,442,875 | +1.70(+4.22%) |
Aug 12, 2019 | 41.66 | 42.30 | 39.71 | 40.27 | 1,858,553 | -2.38(-5.57%) |
Aug 09, 2019 | 43.11 | 44.21 | 41.27 | 42.64 | 1,603,196 | -1.25(-2.85%) |
Aug 08, 2019 | 42.27 | 44.16 | 41.77 | 43.90 | 1,911,628 | +2.13(+5.10%) |
Aug 07, 2019 | 39.77 | 42.35 | 38.94 | 41.77 | 1,815,097 | +0.32(+0.77%) |
Aug 06, 2019 | 40.08 | 41.52 | 38.24 | 41.45 | 2,659,449 | +2.69(+6.93%) |
Aug 05, 2019 | 40.41 | 40.85 | 37.48 | 38.77 | 3,328,115 | -4.25(-9.87%) |
Aug 02, 2019 | 45.66 | 45.86 | 41.95 | 43.01 | 3,952,486 | -3.05(-6.63%) |
Aug 01, 2019 | 46.15 | 48.78 | 45.13 | 46.07 | 2,457,673 | +0.42(+0.92%) |
Jul 31, 2019 | 47.42 | 49.01 | 44.67 | 45.65 | 2,144,173 | -1.83(-3.85%) |
Jul 30, 2019 | 44.60 | 47.52 | 44.06 | 47.48 | 1,937,169 | +2.04(+4.49%) |
Jul 29, 2019 | 45.58 | 46.19 | 43.26 | 45.44 | 1,801,072 | -0.30(-0.65%) |
Jul 26, 2019 | 43.81 | 45.83 | 43.79 | 45.74 | 1,831,247 | +2.29(+5.26%) |
Jul 25, 2019 | 46.24 | 46.32 | 43.31 | 43.45 | 2,457,801 | -3.09(-6.65%) |
Jul 24, 2019 | 45.10 | 46.66 | 43.81 | 46.54 | 1,580,857 | +1.18(+2.61%) |
Jul 23, 2019 | 46.72 | 46.79 | 44.88 | 45.36 | 2,182,193 | -0.92(-2.00%) |
Jul 22, 2019 | 45.95 | 47.24 | 45.43 | 46.28 | 1,522,308 | +0.59(+1.28%) |
Jul 19, 2019 | 48.28 | 48.34 | 45.61 | 45.70 | 1,580,069 | -2.19(-4.57%) |
Jul 18, 2019 | 45.46 | 48.05 | 45.46 | 47.89 | 1,386,300 | +2.06(+4.49%) |
Jul 17, 2019 | 45.69 | 46.68 | 44.50 | 45.83 | 1,614,514 | +0.33(+0.72%) |
Jul 16, 2019 | 46.87 | 46.94 | 45.30 | 45.50 | 1,401,382 | -1.51(-3.22%) |
Jul 15, 2019 | 46.74 | 47.43 | 45.75 | 47.01 | 1,059,323 | +0.72(+1.55%) |
Jul 12, 2019 | 46.80 | 47.20 | 45.14 | 46.29 | 1,769,408 | -0.22(-0.47%) |
Jul 11, 2019 | 48.71 | 48.93 | 45.25 | 46.51 | 2,412,775 | -2.08(-4.28%) |
Jul 10, 2019 | 49.03 | 50.10 | 46.34 | 48.59 | 1,918,577 | +0.19(+0.39%) |
Jul 09, 2019 | 45.64 | 48.47 | 45.26 | 48.40 | 1,473,623 | +2.15(+4.64%) |
Jul 08, 2019 | 48.23 | 48.30 | 45.12 | 46.25 | 2,742,402 | -2.46(-5.04%) |
Jul 05, 2019 | 50.79 | 51.68 | 48.48 | 48.71 | 1,972,019 | -3.08(-5.95%) |
Jul 03, 2019 | 50.08 | 51.79 | 49.35 | 51.79 | 732,619 | +2.19(+4.41%) |
Jul 02, 2019 | 50.64 | 50.72 | 48.55 | 49.61 | 1,374,497 | -1.10(-2.18%) |
Jul 01, 2019 | 52.21 | 52.39 | 49.93 | 50.71 | 1,634,060 | +0.80(+1.59%) |
Jun 28, 2019 | 47.49 | 50.18 | 47.30 | 49.91 | 2,288,456 | +2.78(+5.91%) |
Jun 27, 2019 | 43.95 | 47.21 | 43.95 | 47.13 | 2,171,117 | +3.47(+7.95%) |
Jun 26, 2019 | 45.70 | 45.72 | 42.92 | 43.66 | 1,971,038 | -1.04(-2.34%) |
Jun 25, 2019 | 46.50 | 46.91 | 44.29 | 44.70 | 2,565,582 | -0.39(-0.87%) |
Jun 24, 2019 | 49.21 | 49.45 | 44.99 | 45.09 | 2,438,292 | -4.16(-8.45%) |
Jun 21, 2019 | 48.35 | 49.30 | 46.18 | 49.26 | 1,341,561 | +0.75(+1.54%) |
Jun 20, 2019 | 50.80 | 51.98 | 48.49 | 48.51 | 2,250,731 | -0.45(-0.91%) |
Jun 19, 2019 | 48.90 | 49.60 | 48.14 | 48.96 | 1,323,261 | +0.18(+0.37%) |
Jun 18, 2019 | 47.93 | 49.69 | 47.34 | 48.78 | 2,252,594 | +2.44(+5.28%) |
Jun 17, 2019 | 42.63 | 46.55 | 42.59 | 46.34 | 4,037,620 | +5.73(+14.12%) |
Jun 14, 2019 | 42.69 | 42.79 | 40.54 | 40.60 | 1,997,499 | -2.47(-5.74%) |
Jun 13, 2019 | 41.81 | 43.08 | 40.79 | 43.08 | 1,779,447 | +1.88(+4.56%) |
Jun 12, 2019 | 40.05 | 41.36 | 39.47 | 41.20 | 1,573,688 | +0.95(+2.37%) |
Jun 11, 2019 | 42.90 | 43.11 | 39.75 | 40.24 | 2,565,517 | -1.44(-3.46%) |
Jun 10, 2019 | 43.97 | 44.42 | 41.56 | 41.69 | 2,060,232 | -1.41(-3.27%) |
Jun 07, 2019 | 41.06 | 43.31 | 40.01 | 43.10 | 2,435,763 | +2.56(+6.33%) |
Jun 06, 2019 | 42.61 | 43.07 | 40.10 | 40.53 | 2,691,383 | -2.09(-4.90%) |
Jun 05, 2019 | 43.08 | 43.40 | 41.64 | 42.62 | 2,029,651 | -0.11(-0.26%) |
Jun 04, 2019 | 41.07 | 42.73 | 39.83 | 42.73 | 2,686,413 | +3.36(+8.53%) |