Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 42.22 | 42.27 | 42.22 | 42.27 | 107 | +0.29(+0.69%) |
Aug 29, 2019 | 41.99 | 42.03 | 41.98 | 41.98 | 655 | +0.70(+1.70%) |
Aug 28, 2019 | 41.23 | 41.36 | 41.23 | 41.28 | 1,281 | -0.06(-0.14%) |
Aug 27, 2019 | 41.23 | 41.33 | 41.23 | 41.33 | 760 | -0.04(-0.09%) |
Aug 26, 2019 | 41.43 | 41.43 | 41.27 | 41.37 | 12,319 | +0.37(+0.91%) |
Aug 23, 2019 | 41.00 | 41.00 | 41.00 | 41.00 | 107 | -0.75(-1.80%) |
Aug 22, 2019 | 41.72 | 41.75 | 41.72 | 41.75 | 151 | +0.01(+0.02%) |
Aug 21, 2019 | 41.76 | 41.76 | 41.71 | 41.75 | 351 | +0.34(+0.83%) |
Aug 20, 2019 | 41.40 | 41.40 | 41.40 | 41.40 | 18 | +0.04(+0.09%) |
Aug 19, 2019 | 41.37 | 41.37 | 41.36 | 41.36 | 282 | +0.51(+1.25%) |
Aug 16, 2019 | 40.85 | 40.85 | 40.85 | 40.85 | 107 | +0.69(+1.71%) |
Aug 15, 2019 | 40.25 | 40.25 | 39.93 | 40.16 | 1,445 | -0.24(-0.59%) |
Aug 14, 2019 | 40.40 | 40.40 | 40.40 | 40.40 | 102 | -1.11(-2.68%) |
Aug 13, 2019 | 41.51 | 41.51 | 41.51 | 41.51 | 79 | +0.25(+0.62%) |
Aug 12, 2019 | 41.26 | 41.26 | 41.26 | 41.26 | 1 | -0.59(-1.40%) |
Aug 09, 2019 | 41.84 | 41.84 | 41.84 | 41.84 | 107 | -0.32(-0.75%) |
Aug 08, 2019 | 41.84 | 42.16 | 41.84 | 42.16 | 357 | +0.53(+1.27%) |
Aug 07, 2019 | 41.01 | 41.63 | 41.01 | 41.63 | 1,094 | -0.02(-0.04%) |
Aug 06, 2019 | 41.58 | 41.65 | 41.33 | 41.65 | 1,625 | +0.20(+0.48%) |
Aug 05, 2019 | 41.46 | 41.46 | 41.45 | 41.45 | 1,077 | -1.04(-2.44%) |
Aug 02, 2019 | 43.00 | 43.00 | 42.32 | 42.49 | 3,545 | -0.80(-1.84%) |
Aug 01, 2019 | 43.28 | 43.28 | 43.28 | 43.28 | 7 | -0.52(-1.20%) |
Jul 31, 2019 | 43.80 | 43.80 | 43.80 | 43.80 | 5 | -0.43(-0.98%) |
Jul 30, 2019 | 44.24 | 44.24 | 44.24 | 44.24 | 2 | -1.01(-2.23%) |
Jul 29, 2019 | 45.18 | 45.26 | 45.15 | 45.25 | 3,722 | -0.23(-0.50%) |
Jul 26, 2019 | 45.48 | 45.48 | 45.48 | 45.48 | 107 | +0.12(+0.27%) |
Jul 25, 2019 | 45.57 | 45.63 | 45.21 | 45.35 | 2,583 | -0.34(-0.74%) |
Jul 24, 2019 | 45.55 | 45.69 | 45.55 | 45.69 | 130 | +0.13(+0.29%) |
Jul 23, 2019 | 45.56 | 45.56 | 45.56 | 45.56 | 0 | +0.27(+0.60%) |
Jul 22, 2019 | 45.28 | 45.28 | 45.28 | 45.28 | 50 | -0.09(-0.21%) |
Jul 19, 2019 | 45.35 | 45.38 | 45.35 | 45.38 | 859 | -0.08(-0.17%) |
Jul 18, 2019 | 45.39 | 45.45 | 45.30 | 45.45 | 1,305 | -0.47(-1.02%) |
Jul 17, 2019 | 46.10 | 46.10 | 45.92 | 45.92 | 454 | -0.25(-0.54%) |
Jul 16, 2019 | 46.21 | 46.21 | 46.17 | 46.17 | 751 | -0.09(-0.20%) |
Jul 15, 2019 | 46.21 | 46.26 | 46.21 | 46.26 | 1,159 | +0.01(+0.02%) |
Jul 12, 2019 | 46.25 | 46.25 | 46.25 | 46.25 | 107 | +0.30(+0.65%) |
Jul 11, 2019 | 45.95 | 45.95 | 45.95 | 45.95 | 189 | +0.04(+0.08%) |
Jul 10, 2019 | 46.29 | 46.29 | 45.92 | 45.92 | 560 | +0.08(+0.17%) |
Jul 09, 2019 | 45.84 | 45.84 | 45.84 | 45.84 | 107 | -0.56(-1.21%) |
Jul 08, 2019 | 46.40 | 46.40 | 46.40 | 46.40 | 63 | -0.52(-1.11%) |
Jul 05, 2019 | 46.69 | 46.92 | 46.43 | 46.92 | 537 | -0.14(-0.30%) |
Jul 03, 2019 | 46.81 | 47.06 | 46.81 | 47.06 | 537 | +0.33(+0.70%) |
Jul 02, 2019 | 46.61 | 46.74 | 46.61 | 46.74 | 290 | +0.09(+0.19%) |
Jul 01, 2019 | 46.65 | 46.65 | 46.65 | 46.65 | 78 | +0.17(+0.38%) |
Jun 28, 2019 | 46.35 | 46.48 | 46.35 | 46.48 | 322 | +0.31(+0.68%) |
Jun 27, 2019 | 46.04 | 46.18 | 46.04 | 46.16 | 1,460 | +0.29(+0.63%) |
Jun 26, 2019 | 45.89 | 45.91 | 45.87 | 45.87 | 1,362 | +0.22(+0.48%) |
Jun 25, 2019 | 45.66 | 45.66 | 45.66 | 45.66 | 0 | -0.31(-0.69%) |
Jun 24, 2019 | 45.97 | 45.97 | 45.97 | 45.97 | 4 | +0.01(+0.02%) |
Jun 21, 2019 | 46.00 | 46.00 | 45.96 | 45.96 | 107 | -0.37(-0.80%) |
Jun 20, 2019 | 46.17 | 46.33 | 46.17 | 46.33 | 218 | +0.48(+1.04%) |
Jun 19, 2019 | 45.71 | 45.85 | 45.71 | 45.85 | 218 | +0.31(+0.67%) |
Jun 18, 2019 | 45.55 | 45.55 | 45.55 | 45.55 | 95 | +0.34(+0.76%) |
Jun 17, 2019 | 45.20 | 45.20 | 45.20 | 45.20 | 334 | -0.09(-0.21%) |
Jun 14, 2019 | 45.23 | 45.30 | 45.23 | 45.30 | 107 | -0.14(-0.31%) |
Jun 13, 2019 | 45.43 | 45.44 | 45.43 | 45.44 | 162 | -0.08(-0.17%) |
Jun 12, 2019 | 45.50 | 45.51 | 45.28 | 45.51 | 532 | -0.35(-0.76%) |
Jun 11, 2019 | 46.01 | 46.01 | 45.86 | 45.86 | 110 | +0.42(+0.93%) |
Jun 10, 2019 | 45.44 | 45.44 | 45.44 | 45.44 | 64 | +0.02(+0.04%) |
Jun 07, 2019 | 45.23 | 45.42 | 45.23 | 45.42 | 435 | +0.66(+1.47%) |
Jun 06, 2019 | 44.73 | 44.76 | 44.73 | 44.76 | 131 | -0.07(-0.16%) |
Jun 05, 2019 | 44.81 | 44.83 | 44.81 | 44.83 | 219 | +0.02(+0.05%) |
Jun 04, 2019 | 44.42 | 44.81 | 44.42 | 44.81 | 110 | +1.01(+2.31%) |