Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 40.54 | 40.58 | 40.34 | 40.40 | 428,800 | -0.05(-0.12%) |
Aug 29, 2019 | 40.47 | 40.72 | 40.05 | 40.45 | 309,310 | +0.09(+0.22%) |
Aug 28, 2019 | 40.50 | 40.57 | 40.21 | 40.36 | 1,538,625 | -0.18(-0.44%) |
Aug 27, 2019 | 41.50 | 41.60 | 40.54 | 40.54 | 694,104 | -0.89(-2.15%) |
Aug 26, 2019 | 41.48 | 41.50 | 41.28 | 41.43 | 147,911 | +0.17(+0.41%) |
Aug 23, 2019 | 41.78 | 41.92 | 41.18 | 41.26 | 237,600 | -0.58(-1.39%) |
Aug 22, 2019 | 41.81 | 41.90 | 41.69 | 41.84 | 103,067 | +0.01(+0.02%) |
Aug 21, 2019 | 42.13 | 42.13 | 41.77 | 41.83 | 411,225 | -0.14(-0.33%) |
Aug 20, 2019 | 42.20 | 42.20 | 41.94 | 41.97 | 105,847 | -0.16(-0.38%) |
Aug 19, 2019 | 42.00 | 42.19 | 41.81 | 42.13 | 174,107 | +0.35(+0.84%) |
Aug 16, 2019 | 41.57 | 41.94 | 41.57 | 41.78 | 171,000 | +0.38(+0.92%) |
Aug 15, 2019 | 41.45 | 41.68 | 41.27 | 41.40 | 237,730 | +0.05(+0.12%) |
Aug 14, 2019 | 42.18 | 42.18 | 41.33 | 41.35 | 552,719 | -1.13(-2.66%) |
Aug 13, 2019 | 42.54 | 42.82 | 42.43 | 42.48 | 187,425 | -0.12(-0.28%) |
Aug 12, 2019 | 42.97 | 42.97 | 42.54 | 42.60 | 386,482 | -0.47(-1.09%) |
Aug 09, 2019 | 43.22 | 43.23 | 42.86 | 43.07 | 221,400 | -0.34(-0.78%) |
Aug 08, 2019 | 42.82 | 43.43 | 42.64 | 43.41 | 217,092 | +0.63(+1.47%) |
Aug 07, 2019 | 42.28 | 42.86 | 42.02 | 42.78 | 464,717 | +0.31(+0.73%) |
Aug 06, 2019 | 42.22 | 42.50 | 42.10 | 42.47 | 326,750 | +0.50(+1.19%) |
Aug 05, 2019 | 42.74 | 42.76 | 41.72 | 41.97 | 381,461 | -0.99(-2.30%) |
Aug 02, 2019 | 42.91 | 43.01 | 42.63 | 42.96 | 166,400 | +0.05(+0.12%) |
Aug 01, 2019 | 43.19 | 43.28 | 42.84 | 42.91 | 283,761 | -0.24(-0.56%) |
Jul 31, 2019 | 43.38 | 43.58 | 43.02 | 43.15 | 220,745 | -0.24(-0.55%) |
Jul 30, 2019 | 43.22 | 43.42 | 43.13 | 43.39 | 179,650 | +0.15(+0.35%) |
Jul 29, 2019 | 43.21 | 43.40 | 43.16 | 43.24 | 279,075 | +0.08(+0.19%) |
Jul 26, 2019 | 42.95 | 43.20 | 42.93 | 43.16 | 574,600 | +0.21(+0.49%) |
Jul 25, 2019 | 43.14 | 43.27 | 42.78 | 42.95 | 179,622 | -0.20(-0.46%) |
Jul 24, 2019 | 43.18 | 43.25 | 42.96 | 43.15 | 125,182 | -0.07(-0.16%) |
Jul 23, 2019 | 43.03 | 43.24 | 43.00 | 43.22 | 393,828 | +0.20(+0.46%) |
Jul 22, 2019 | 42.86 | 43.06 | 42.79 | 43.02 | 264,795 | +0.22(+0.51%) |
Jul 19, 2019 | 42.92 | 43.05 | 42.78 | 42.80 | 169,100 | -0.11(-0.26%) |
Jul 18, 2019 | 42.91 | 42.99 | 42.74 | 42.91 | 145,799 | -0.04(-0.09%) |
Jul 17, 2019 | 43.02 | 43.02 | 42.81 | 42.95 | 241,797 | -0.04(-0.09%) |
Jul 16, 2019 | 43.00 | 43.06 | 42.90 | 42.99 | 136,596 | +0.02(+0.05%) |
Jul 15, 2019 | 42.93 | 43.05 | 42.93 | 42.97 | 206,622 | +0.04(+0.09%) |
Jul 12, 2019 | 42.84 | 42.97 | 42.79 | 42.93 | 219,200 | +0.17(+0.40%) |
Jul 11, 2019 | 42.77 | 42.88 | 42.65 | 42.76 | 130,431 | +0.02(+0.05%) |
Jul 10, 2019 | 42.68 | 42.84 | 42.65 | 42.74 | 172,447 | +0.12(+0.28%) |
Jul 09, 2019 | 42.52 | 42.64 | 42.43 | 42.62 | 163,193 | +0.06(+0.14%) |
Jul 08, 2019 | 42.59 | 42.73 | 42.52 | 42.56 | 189,644 | -0.01(-0.02%) |
Jul 05, 2019 | 42.31 | 42.57 | 42.16 | 42.57 | 258,700 | +0.24(+0.57%) |
Jul 03, 2019 | 42.04 | 42.42 | 42.04 | 42.33 | 162,700 | +0.28(+0.67%) |
Jul 02, 2019 | 42.13 | 42.24 | 41.91 | 42.05 | 299,245 | -0.07(-0.17%) |
Jul 01, 2019 | 42.33 | 42.47 | 42.04 | 42.12 | 250,686 | -0.06(-0.14%) |
Jun 28, 2019 | 41.97 | 42.37 | 41.95 | 42.18 | 197,400 | +0.34(+0.81%) |
Jun 27, 2019 | 41.69 | 41.87 | 41.62 | 41.84 | 233,369 | +0.28(+0.67%) |
Jun 26, 2019 | 41.78 | 41.79 | 41.53 | 41.56 | 478,374 | -0.13(-0.31%) |
Jun 25, 2019 | 41.89 | 41.95 | 41.67 | 41.69 | 225,810 | -0.11(-0.26%) |
Jun 24, 2019 | 41.70 | 41.95 | 41.67 | 41.80 | 221,055 | +0.14(+0.34%) |
Jun 21, 2019 | 41.82 | 41.82 | 41.62 | 41.66 | 260,200 | -0.18(-0.43%) |
Jun 20, 2019 | 41.98 | 42.04 | 41.73 | 41.84 | 254,531 | -0.08(-0.19%) |
Jun 19, 2019 | 41.55 | 41.93 | 41.51 | 41.92 | 244,911 | +0.37(+0.89%) |
Jun 18, 2019 | 41.55 | 41.82 | 41.51 | 41.55 | 181,398 | +0.10(+0.24%) |
Jun 17, 2019 | 41.61 | 41.75 | 41.41 | 41.45 | 631,682 | -1.17(-2.75%) |
Jun 14, 2019 | 42.50 | 42.68 | 42.46 | 42.62 | 544,800 | +0.12(+0.28%) |
Jun 13, 2019 | 42.32 | 42.50 | 42.30 | 42.50 | 234,472 | +0.23(+0.54%) |
Jun 12, 2019 | 42.10 | 42.35 | 42.10 | 42.27 | 198,667 | +0.19(+0.45%) |
Jun 11, 2019 | 42.25 | 42.25 | 41.98 | 42.08 | 258,744 | -0.04(-0.09%) |
Jun 10, 2019 | 42.05 | 42.21 | 41.85 | 42.12 | 308,586 | +0.07(+0.17%) |
Jun 07, 2019 | 42.29 | 42.32 | 41.86 | 42.05 | 206,800 | -0.24(-0.57%) |
Jun 06, 2019 | 42.12 | 42.34 | 41.79 | 42.29 | 336,997 | +0.23(+0.55%) |
Jun 05, 2019 | 42.46 | 42.53 | 42.00 | 42.06 | 246,585 | -0.25(-0.59%) |
Jun 04, 2019 | 42.18 | 42.34 | 41.88 | 42.31 | 687,046 | +0.34(+0.81%) |