Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 43.80 | 43.84 | 43.36 | 43.54 | 444,004 | +0.14(+0.32%) |
Aug 29, 2019 | 43.47 | 43.51 | 43.23 | 43.40 | 480,701 | +0.31(+0.71%) |
Aug 28, 2019 | 42.96 | 43.31 | 42.75 | 43.09 | 405,946 | +0.28(+0.65%) |
Aug 27, 2019 | 42.79 | 43.00 | 42.73 | 42.82 | 307,721 | +0.31(+0.72%) |
Aug 26, 2019 | 42.68 | 42.70 | 42.38 | 42.51 | 606,647 | +0.06(+0.13%) |
Aug 23, 2019 | 43.10 | 43.36 | 42.41 | 42.46 | 1,056,592 | -0.67(-1.54%) |
Aug 22, 2019 | 43.58 | 43.60 | 43.08 | 43.12 | 591,474 | -0.12(-0.28%) |
Aug 21, 2019 | 43.15 | 43.44 | 43.08 | 43.24 | 518,079 | +0.34(+0.80%) |
Aug 20, 2019 | 43.11 | 43.18 | 42.87 | 42.90 | 379,150 | -0.06(-0.15%) |
Aug 19, 2019 | 43.11 | 43.13 | 42.92 | 42.96 | 301,946 | +0.45(+1.07%) |
Aug 16, 2019 | 42.25 | 42.77 | 42.25 | 42.51 | 683,308 | +0.40(+0.94%) |
Aug 15, 2019 | 41.90 | 42.16 | 41.83 | 42.11 | 695,727 | +0.37(+0.89%) |
Aug 14, 2019 | 42.15 | 42.24 | 41.70 | 41.74 | 510,330 | -1.32(-3.07%) |
Aug 13, 2019 | 42.50 | 43.32 | 42.45 | 43.07 | 404,563 | +0.39(+0.91%) |
Aug 12, 2019 | 42.82 | 43.05 | 42.67 | 42.68 | 327,073 | -0.20(-0.47%) |
Aug 09, 2019 | 42.90 | 43.05 | 42.64 | 42.88 | 411,780 | -0.31(-0.73%) |
Aug 08, 2019 | 42.80 | 43.34 | 42.77 | 43.20 | 620,266 | +0.67(+1.57%) |
Aug 07, 2019 | 42.37 | 42.75 | 42.15 | 42.53 | 915,780 | +0.16(+0.37%) |
Aug 06, 2019 | 42.07 | 42.41 | 42.04 | 42.37 | 436,905 | +0.31(+0.73%) |
Aug 05, 2019 | 42.43 | 42.55 | 41.86 | 42.07 | 750,869 | -1.04(-2.40%) |
Aug 02, 2019 | 43.58 | 43.61 | 42.69 | 43.10 | 943,698 | -0.88(-2.00%) |
Aug 01, 2019 | 44.26 | 44.64 | 43.77 | 43.98 | 979,385 | +0.71(+1.65%) |
Jul 31, 2019 | 43.65 | 43.85 | 43.00 | 43.27 | 595,779 | -0.26(-0.59%) |
Jul 30, 2019 | 43.66 | 43.80 | 43.46 | 43.53 | 818,590 | -0.53(-1.20%) |
Jul 29, 2019 | 43.76 | 44.09 | 43.52 | 44.06 | 912,488 | +0.54(+1.23%) |
Jul 26, 2019 | 43.39 | 43.58 | 43.33 | 43.52 | 792,957 | +0.38(+0.88%) |
Jul 25, 2019 | 43.09 | 43.29 | 42.81 | 43.14 | 814,523 | -0.19(-0.45%) |
Jul 24, 2019 | 43.28 | 43.38 | 43.14 | 43.33 | 915,464 | -0.40(-0.91%) |
Jul 23, 2019 | 43.38 | 43.83 | 43.35 | 43.73 | 1,570,443 | +1.03(+2.40%) |
Jul 22, 2019 | 42.16 | 42.88 | 42.14 | 42.71 | 1,747,849 | +2.47(+6.14%) |
Jul 19, 2019 | 40.35 | 40.44 | 40.17 | 40.24 | 815,449 | -0.59(-1.45%) |
Jul 18, 2019 | 40.62 | 40.85 | 40.57 | 40.83 | 713,638 | -0.10(-0.25%) |
Jul 17, 2019 | 41.07 | 41.16 | 40.88 | 40.93 | 736,623 | -0.26(-0.63%) |
Jul 16, 2019 | 41.25 | 41.35 | 41.08 | 41.19 | 1,665,864 | +0.20(+0.50%) |
Jul 15, 2019 | 40.98 | 41.14 | 40.93 | 40.99 | 443,292 | +0.21(+0.52%) |
Jul 12, 2019 | 40.83 | 40.87 | 40.62 | 40.77 | 674,981 | -0.32(-0.79%) |
Jul 11, 2019 | 41.11 | 41.17 | 40.72 | 41.10 | 528,727 | +0.10(+0.25%) |
Jul 10, 2019 | 41.26 | 41.36 | 40.96 | 40.99 | 445,535 | +0.39(+0.96%) |
Jul 09, 2019 | 40.53 | 40.69 | 40.47 | 40.61 | 375,766 | -0.14(-0.34%) |
Jul 08, 2019 | 40.72 | 40.87 | 40.66 | 40.75 | 371,028 | -0.34(-0.83%) |
Jul 05, 2019 | 40.86 | 41.10 | 40.73 | 41.09 | 779,873 | -0.19(-0.45%) |
Jul 03, 2019 | 41.34 | 41.35 | 41.12 | 41.27 | 346,898 | +0.37(+0.90%) |
Jul 02, 2019 | 40.74 | 40.91 | 40.74 | 40.90 | 457,414 | +0.16(+0.39%) |
Jul 01, 2019 | 40.82 | 40.93 | 40.50 | 40.75 | 726,967 | +0.44(+1.10%) |
Jun 28, 2019 | 40.20 | 40.37 | 40.09 | 40.30 | 428,757 | +0.33(+0.83%) |
Jun 27, 2019 | 39.97 | 40.14 | 39.86 | 39.97 | 473,052 | +0.36(+0.91%) |
Jun 26, 2019 | 39.64 | 39.72 | 39.50 | 39.61 | 620,762 | +0.04(+0.09%) |
Jun 25, 2019 | 39.82 | 39.97 | 39.56 | 39.57 | 276,786 | -0.12(-0.30%) |
Jun 24, 2019 | 39.71 | 39.79 | 39.59 | 39.69 | 382,618 | -0.16(-0.39%) |
Jun 21, 2019 | 40.04 | 40.04 | 39.66 | 39.85 | 459,900 | -0.12(-0.30%) |
Jun 20, 2019 | 40.18 | 40.25 | 39.72 | 39.97 | 1,009,447 | +0.67(+1.69%) |
Jun 19, 2019 | 39.02 | 39.40 | 39.02 | 39.30 | 514,928 | +0.33(+0.85%) |
Jun 18, 2019 | 38.88 | 39.08 | 38.82 | 38.97 | 543,595 | +0.63(+1.64%) |
Jun 17, 2019 | 38.20 | 38.59 | 38.17 | 38.34 | 757,095 | +0.43(+1.12%) |
Jun 14, 2019 | 38.29 | 38.29 | 37.90 | 37.92 | 404,859 | -0.52(-1.35%) |
Jun 13, 2019 | 38.49 | 38.52 | 38.31 | 38.43 | 486,522 | +0.18(+0.46%) |
Jun 12, 2019 | 38.13 | 38.33 | 38.11 | 38.26 | 544,733 | +0.54(+1.42%) |
Jun 11, 2019 | 38.14 | 38.15 | 37.66 | 37.72 | 1,238,409 | +0.07(+0.20%) |
Jun 10, 2019 | 37.56 | 37.83 | 37.49 | 37.65 | 665,170 | +0.56(+1.52%) |
Jun 07, 2019 | 37.03 | 37.30 | 37.03 | 37.08 | 484,771 | +0.18(+0.48%) |
Jun 06, 2019 | 36.64 | 36.93 | 36.56 | 36.91 | 818,171 | +0.15(+0.40%) |
Jun 05, 2019 | 36.90 | 36.94 | 36.68 | 36.76 | 961,522 | -0.19(-0.53%) |
Jun 04, 2019 | 36.79 | 36.97 | 36.53 | 36.95 | 756,716 | +0.15(+0.40%) |