Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 43.66 | 43.75 | 41.18 | 41.61 | 15,100 | -1.71(-3.95%) |
Aug 29, 2019 | 40.70 | 43.85 | 40.70 | 43.32 | 24,579 | +3.14(+7.81%) |
Aug 28, 2019 | 39.49 | 40.24 | 38.64 | 40.18 | 6,990 | +0.53(+1.34%) |
Aug 27, 2019 | 40.32 | 40.53 | 39.12 | 39.65 | 7,869 | -0.17(-0.43%) |
Aug 26, 2019 | 39.46 | 40.17 | 39.43 | 39.82 | 3,118 | +0.77(+1.97%) |
Aug 23, 2019 | 40.86 | 41.37 | 38.95 | 39.05 | 8,800 | -1.90(-4.64%) |
Aug 22, 2019 | 41.41 | 41.52 | 40.95 | 40.95 | 9,048 | -0.25(-0.61%) |
Aug 21, 2019 | 41.25 | 41.37 | 40.52 | 41.20 | 5,196 | +0.39(+0.96%) |
Aug 20, 2019 | 40.53 | 41.14 | 40.27 | 40.81 | 5,104 | +0.05(+0.12%) |
Aug 19, 2019 | 40.97 | 40.97 | 40.07 | 40.76 | 6,668 | +0.34(+0.84%) |
Aug 16, 2019 | 39.52 | 40.42 | 39.26 | 40.42 | 7,200 | +1.20(+3.06%) |
Aug 15, 2019 | 38.71 | 39.38 | 38.10 | 39.22 | 11,685 | +0.72(+1.87%) |
Aug 14, 2019 | 41.11 | 41.11 | 38.50 | 38.50 | 9,997 | -3.37(-8.05%) |
Aug 13, 2019 | 40.99 | 42.31 | 40.98 | 41.87 | 8,287 | +0.88(+2.15%) |
Aug 12, 2019 | 41.50 | 41.50 | 40.85 | 40.99 | 2,872 | -0.41(-0.99%) |
Aug 09, 2019 | 42.16 | 42.40 | 41.34 | 41.40 | 6,200 | -0.88(-2.08%) |
Aug 08, 2019 | 41.92 | 42.89 | 41.92 | 42.28 | 13,550 | +0.75(+1.81%) |
Aug 07, 2019 | 41.25 | 41.90 | 40.88 | 41.53 | 10,422 | -0.02(-0.05%) |
Aug 06, 2019 | 41.60 | 41.80 | 41.31 | 41.55 | 4,533 | +0.30(+0.73%) |
Aug 05, 2019 | 41.43 | 42.04 | 41.20 | 41.25 | 6,111 | -0.83(-1.97%) |
Aug 02, 2019 | 42.44 | 42.97 | 42.07 | 42.08 | 6,000 | -0.66(-1.54%) |
Aug 01, 2019 | 43.25 | 43.50 | 42.46 | 42.74 | 11,790 | -0.26(-0.60%) |
Jul 31, 2019 | 43.39 | 43.87 | 43.00 | 43.00 | 14,065 | -0.22(-0.51%) |
Jul 30, 2019 | 43.25 | 43.57 | 42.61 | 43.22 | 16,357 | -0.05(-0.12%) |
Jul 29, 2019 | 43.34 | 43.60 | 43.16 | 43.27 | 12,757 | -0.09(-0.21%) |
Jul 26, 2019 | 43.89 | 44.10 | 43.13 | 43.36 | 6,000 | -0.27(-0.62%) |
Jul 25, 2019 | 43.63 | 44.20 | 43.26 | 43.63 | 10,070 | +0.12(+0.28%) |
Jul 24, 2019 | 43.00 | 43.70 | 43.00 | 43.51 | 11,808 | +0.50(+1.16%) |
Jul 23, 2019 | 42.04 | 43.20 | 42.04 | 43.01 | 9,520 | +1.15(+2.75%) |
Jul 22, 2019 | 42.09 | 42.58 | 41.54 | 41.86 | 4,771 | -0.27(-0.64%) |
Jul 19, 2019 | 41.59 | 42.31 | 41.59 | 42.13 | 7,400 | +0.28(+0.67%) |
Jul 18, 2019 | 41.82 | 42.15 | 41.75 | 41.85 | 9,793 | -0.10(-0.24%) |
Jul 17, 2019 | 42.99 | 42.99 | 41.94 | 41.95 | 9,746 | -1.04(-2.42%) |
Jul 16, 2019 | 43.14 | 43.15 | 42.99 | 42.99 | 6,671 | +0.24(+0.56%) |
Jul 15, 2019 | 43.06 | 43.57 | 42.61 | 42.75 | 3,412 | -0.24(-0.56%) |
Jul 12, 2019 | 42.72 | 43.40 | 42.72 | 42.99 | 12,700 | +0.49(+1.15%) |
Jul 11, 2019 | 43.01 | 43.01 | 42.15 | 42.50 | 10,201 | -0.26(-0.61%) |
Jul 10, 2019 | 43.25 | 43.41 | 42.50 | 42.76 | 10,893 | -0.24(-0.56%) |
Jul 09, 2019 | 43.61 | 43.61 | 42.79 | 43.00 | 7,207 | -0.84(-1.92%) |
Jul 08, 2019 | 43.88 | 44.09 | 43.56 | 43.84 | 11,342 | -0.22(-0.50%) |
Jul 05, 2019 | 43.69 | 44.07 | 43.29 | 44.06 | 5,600 | +0.17(+0.39%) |
Jul 03, 2019 | 43.64 | 44.23 | 42.95 | 43.89 | 8,900 | +0.29(+0.67%) |
Jul 02, 2019 | 43.07 | 43.94 | 42.73 | 43.60 | 16,907 | +0.55(+1.28%) |
Jul 01, 2019 | 43.89 | 44.04 | 42.90 | 43.05 | 18,682 | -0.60(-1.37%) |
Jun 28, 2019 | 43.85 | 44.71 | 43.52 | 43.65 | 84,700 | -0.36(-0.82%) |
Jun 27, 2019 | 42.15 | 44.20 | 42.15 | 44.01 | 14,485 | +2.01(+4.79%) |
Jun 26, 2019 | 42.90 | 43.10 | 41.66 | 42.00 | 14,836 | -1.36(-3.14%) |
Jun 25, 2019 | 42.99 | 43.74 | 42.25 | 43.36 | 12,014 | +0.36(+0.84%) |
Jun 24, 2019 | 42.76 | 43.14 | 41.11 | 43.00 | 23,949 | +0.70(+1.65%) |
Jun 21, 2019 | 43.56 | 43.56 | 42.06 | 42.30 | 21,000 | -1.70(-3.86%) |
Jun 20, 2019 | 44.51 | 45.17 | 43.50 | 44.00 | 9,842 | +0.01(+0.02%) |
Jun 19, 2019 | 43.65 | 45.88 | 43.32 | 43.99 | 41,809 | -0.03(-0.07%) |
Jun 18, 2019 | 42.00 | 44.05 | 41.13 | 44.02 | 43,124 | +2.33(+5.59%) |
Jun 17, 2019 | 42.65 | 43.20 | 41.58 | 41.69 | 11,297 | -1.60(-3.70%) |
Jun 14, 2019 | 43.59 | 43.87 | 42.55 | 43.29 | 22,000 | -0.31(-0.71%) |
Jun 13, 2019 | 43.67 | 44.11 | 43.02 | 43.60 | 15,579 | +0.22(+0.51%) |
Jun 12, 2019 | 43.11 | 43.65 | 42.10 | 43.38 | 16,248 | -0.05(-0.12%) |
Jun 11, 2019 | 43.60 | 43.73 | 42.23 | 43.43 | 19,052 | +0.17(+0.39%) |
Jun 10, 2019 | 42.60 | 43.26 | 41.50 | 43.26 | 13,134 | +0.76(+1.79%) |
Jun 07, 2019 | 42.71 | 43.75 | 41.86 | 42.50 | 18,900 | -0.07(-0.16%) |
Jun 06, 2019 | 43.55 | 43.55 | 41.68 | 42.57 | 16,022 | -0.93(-2.14%) |
Jun 05, 2019 | 45.81 | 45.81 | 43.09 | 43.50 | 19,996 | -1.88(-4.14%) |
Jun 04, 2019 | 45.10 | 45.38 | 42.79 | 45.38 | 17,521 | +1.17(+2.65%) |