Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 43.89 | 44.14 | 43.70 | 44.07 | 605,538 | +0.24(+0.54%) |
Aug 29, 2019 | 43.80 | 43.96 | 43.51 | 43.84 | 827,321 | +0.27(+0.63%) |
Aug 28, 2019 | 43.65 | 43.88 | 43.46 | 43.56 | 705,857 | +0.00(+0.00%) |
Aug 27, 2019 | 43.80 | 44.16 | 43.56 | 43.56 | 956,446 | +0.00(+0.00%) |
Aug 26, 2019 | 43.81 | 44.07 | 43.26 | 43.56 | 1,148,913 | -0.04(-0.09%) |
Aug 23, 2019 | 43.76 | 44.14 | 43.43 | 43.60 | 932,068 | -0.07(-0.16%) |
Aug 22, 2019 | 43.25 | 43.73 | 43.22 | 43.67 | 765,519 | +0.34(+0.78%) |
Aug 21, 2019 | 43.08 | 43.41 | 42.81 | 43.34 | 724,357 | +0.29(+0.67%) |
Aug 20, 2019 | 43.55 | 43.77 | 42.98 | 43.05 | 850,785 | -0.34(-0.78%) |
Aug 19, 2019 | 43.20 | 43.45 | 42.93 | 43.38 | 840,136 | +0.31(+0.71%) |
Aug 16, 2019 | 42.85 | 43.23 | 42.76 | 43.08 | 938,311 | +0.22(+0.51%) |
Aug 15, 2019 | 42.75 | 43.06 | 42.57 | 42.86 | 1,284,576 | +0.10(+0.24%) |
Aug 14, 2019 | 42.95 | 43.19 | 42.61 | 42.75 | 934,417 | -0.27(-0.64%) |
Aug 13, 2019 | 43.41 | 43.46 | 42.93 | 43.03 | 871,455 | -0.22(-0.51%) |
Aug 12, 2019 | 43.17 | 43.43 | 42.97 | 43.25 | 689,710 | +0.09(+0.20%) |
Aug 09, 2019 | 43.03 | 43.31 | 42.66 | 43.16 | 787,722 | -0.01(-0.02%) |
Aug 08, 2019 | 42.46 | 43.20 | 42.07 | 43.17 | 1,851,350 | +0.68(+1.61%) |
Aug 07, 2019 | 42.01 | 42.82 | 41.94 | 42.49 | 2,012,000 | +0.48(+1.14%) |
Aug 06, 2019 | 41.55 | 42.26 | 41.55 | 42.01 | 1,402,244 | +0.49(+1.17%) |
Aug 05, 2019 | 41.63 | 41.85 | 40.96 | 41.52 | 1,295,501 | -0.21(-0.51%) |
Aug 02, 2019 | 41.03 | 42.00 | 40.91 | 41.73 | 1,167,506 | +0.60(+1.47%) |
Aug 01, 2019 | 41.11 | 41.52 | 40.79 | 41.13 | 1,021,961 | +0.13(+0.31%) |
Jul 31, 2019 | 41.29 | 41.56 | 40.87 | 41.00 | 1,548,754 | -0.26(-0.63%) |
Jul 30, 2019 | 41.55 | 41.84 | 40.93 | 41.26 | 1,366,496 | -0.18(-0.43%) |
Jul 29, 2019 | 40.88 | 41.57 | 40.69 | 41.44 | 2,276,172 | +0.82(+2.03%) |
Jul 26, 2019 | 40.51 | 40.74 | 40.30 | 40.62 | 889,059 | +0.19(+0.46%) |
Jul 25, 2019 | 40.75 | 40.86 | 40.41 | 40.43 | 1,114,673 | -0.46(-1.12%) |
Jul 24, 2019 | 41.00 | 41.05 | 40.54 | 40.89 | 1,009,511 | +0.07(+0.17%) |
Jul 23, 2019 | 40.35 | 40.90 | 40.17 | 40.82 | 1,582,823 | +0.47(+1.18%) |
Jul 22, 2019 | 40.36 | 40.50 | 39.89 | 40.34 | 1,385,390 | +0.16(+0.41%) |
Jul 19, 2019 | 40.88 | 41.03 | 40.17 | 40.18 | 1,017,703 | -0.70(-1.71%) |
Jul 18, 2019 | 41.05 | 41.28 | 40.66 | 40.88 | 1,369,400 | -0.23(-0.57%) |
Jul 17, 2019 | 41.39 | 41.63 | 40.83 | 41.11 | 793,938 | -0.14(-0.34%) |
Jul 16, 2019 | 41.36 | 41.50 | 41.10 | 41.25 | 896,599 | -0.28(-0.67%) |
Jul 15, 2019 | 41.96 | 42.18 | 41.36 | 41.53 | 2,171,969 | -0.27(-0.65%) |
Jul 12, 2019 | 42.02 | 42.20 | 41.61 | 41.81 | 1,404,794 | -0.19(-0.46%) |
Jul 11, 2019 | 42.59 | 42.73 | 41.75 | 42.00 | 918,355 | -0.60(-1.40%) |
Jul 10, 2019 | 42.25 | 42.68 | 42.03 | 42.60 | 728,233 | +0.45(+1.07%) |
Jul 09, 2019 | 42.09 | 42.23 | 41.88 | 42.15 | 1,455,171 | +0.08(+0.18%) |
Jul 08, 2019 | 41.98 | 42.31 | 41.75 | 42.07 | 1,032,442 | +0.00(+0.00%) |
Jul 05, 2019 | 41.88 | 42.13 | 41.20 | 42.07 | 766,976 | -0.21(-0.50%) |
Jul 03, 2019 | 41.63 | 42.43 | 41.62 | 42.28 | 604,370 | +0.81(+1.95%) |
Jul 02, 2019 | 40.86 | 41.63 | 40.69 | 41.47 | 1,216,433 | +0.83(+2.05%) |
Jul 01, 2019 | 41.35 | 41.37 | 40.27 | 40.64 | 940,893 | -0.57(-1.38%) |
Jun 28, 2019 | 41.06 | 41.51 | 41.00 | 41.21 | 1,737,596 | +0.07(+0.17%) |
Jun 27, 2019 | 40.79 | 41.16 | 40.79 | 41.14 | 1,181,389 | +0.55(+1.36%) |
Jun 26, 2019 | 41.86 | 41.86 | 40.49 | 40.58 | 1,567,581 | -1.31(-3.12%) |
Jun 25, 2019 | 42.44 | 42.58 | 41.83 | 41.89 | 1,599,494 | -0.45(-1.06%) |
Jun 24, 2019 | 42.83 | 42.89 | 42.12 | 42.34 | 1,326,947 | -0.41(-0.96%) |
Jun 21, 2019 | 42.71 | 42.75 | 42.26 | 42.75 | 2,955,727 | -0.13(-0.31%) |
Jun 20, 2019 | 43.00 | 43.18 | 42.62 | 42.89 | 1,769,089 | +0.05(+0.13%) |
Jun 19, 2019 | 42.59 | 42.89 | 42.33 | 42.83 | 1,043,406 | +0.04(+0.09%) |
Jun 18, 2019 | 43.24 | 43.47 | 42.45 | 42.79 | 1,123,358 | -0.30(-0.70%) |
Jun 17, 2019 | 43.09 | 43.51 | 42.86 | 43.10 | 785,780 | +0.12(+0.29%) |
Jun 14, 2019 | 42.78 | 43.35 | 42.78 | 42.97 | 829,754 | +0.14(+0.33%) |
Jun 13, 2019 | 43.02 | 43.06 | 42.53 | 42.83 | 764,061 | -0.09(-0.20%) |
Jun 12, 2019 | 42.52 | 43.02 | 42.43 | 42.92 | 751,335 | +0.50(+1.17%) |
Jun 11, 2019 | 42.07 | 42.50 | 41.92 | 42.42 | 600,315 | +0.34(+0.81%) |
Jun 10, 2019 | 42.26 | 42.26 | 41.51 | 42.08 | 508,440 | -0.28(-0.66%) |
Jun 07, 2019 | 42.61 | 42.79 | 42.19 | 42.36 | 541,720 | +0.02(+0.06%) |
Jun 06, 2019 | 42.49 | 42.51 | 41.91 | 42.33 | 743,956 | -0.08(-0.18%) |
Jun 05, 2019 | 41.67 | 42.41 | 41.55 | 42.41 | 826,075 | +1.05(+2.54%) |
Jun 04, 2019 | 42.29 | 42.32 | 41.07 | 41.36 | 1,110,774 | -1.00(-2.37%) |