Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 41.16 | 41.99 | 40.99 | 41.10 | 808,650 | +0.25(+0.61%) |
Aug 29, 2019 | 40.64 | 41.44 | 40.64 | 40.85 | 396,903 | +0.65(+1.61%) |
Aug 28, 2019 | 38.42 | 40.29 | 38.31 | 40.20 | 570,475 | +1.71(+4.43%) |
Aug 27, 2019 | 40.34 | 40.34 | 38.46 | 38.49 | 478,913 | -1.59(-3.96%) |
Aug 26, 2019 | 40.22 | 40.45 | 39.58 | 40.08 | 388,747 | +0.30(+0.75%) |
Aug 23, 2019 | 41.27 | 41.48 | 39.59 | 39.78 | 731,759 | -1.79(-4.31%) |
Aug 22, 2019 | 41.70 | 42.06 | 41.45 | 41.57 | 246,151 | +0.05(+0.12%) |
Aug 21, 2019 | 41.34 | 41.80 | 40.97 | 41.52 | 330,219 | +0.86(+2.12%) |
Aug 20, 2019 | 41.01 | 41.14 | 40.51 | 40.66 | 467,894 | -0.39(-0.96%) |
Aug 19, 2019 | 41.26 | 41.79 | 40.95 | 41.05 | 496,816 | +0.41(+1.01%) |
Aug 16, 2019 | 39.60 | 40.68 | 39.60 | 40.64 | 365,234 | +1.42(+3.63%) |
Aug 15, 2019 | 39.78 | 39.78 | 38.70 | 39.22 | 529,281 | -0.55(-1.38%) |
Aug 14, 2019 | 40.15 | 40.15 | 39.29 | 39.77 | 485,466 | -0.88(-2.16%) |
Aug 13, 2019 | 40.15 | 41.80 | 39.67 | 40.64 | 742,772 | +0.50(+1.24%) |
Aug 12, 2019 | 40.64 | 40.85 | 40.09 | 40.15 | 460,310 | -0.81(-1.98%) |
Aug 09, 2019 | 41.84 | 42.09 | 40.65 | 40.96 | 531,865 | -1.13(-2.68%) |
Aug 08, 2019 | 41.07 | 42.10 | 40.96 | 42.09 | 837,460 | +1.23(+3.01%) |
Aug 07, 2019 | 40.30 | 40.95 | 39.70 | 40.85 | 496,763 | -0.06(-0.14%) |
Aug 06, 2019 | 40.96 | 41.45 | 39.89 | 40.91 | 752,524 | +0.26(+0.64%) |
Aug 05, 2019 | 41.15 | 41.57 | 40.16 | 40.65 | 751,824 | -1.40(-3.33%) |
Aug 02, 2019 | 42.19 | 43.09 | 41.96 | 42.05 | 693,335 | -0.64(-1.50%) |
Aug 01, 2019 | 44.98 | 45.04 | 42.30 | 42.69 | 1,320,377 | -2.20(-4.90%) |
Jul 31, 2019 | 44.41 | 45.54 | 43.00 | 44.89 | 1,426,578 | -0.10(-0.22%) |
Jul 30, 2019 | 45.09 | 45.98 | 43.08 | 44.99 | 1,705,955 | -5.01(-10.01%) |
Jul 29, 2019 | 49.74 | 50.07 | 49.21 | 50.00 | 594,638 | +0.19(+0.39%) |
Jul 26, 2019 | 49.54 | 50.10 | 49.13 | 49.81 | 416,309 | +0.18(+0.36%) |
Jul 25, 2019 | 50.81 | 51.04 | 49.19 | 49.63 | 485,850 | -1.02(-2.01%) |
Jul 24, 2019 | 49.38 | 50.88 | 49.30 | 50.65 | 864,069 | +1.31(+2.65%) |
Jul 23, 2019 | 48.97 | 49.72 | 48.64 | 49.34 | 683,271 | +0.69(+1.42%) |
Jul 22, 2019 | 49.39 | 49.63 | 48.51 | 48.65 | 628,586 | -0.66(-1.33%) |
Jul 19, 2019 | 48.17 | 49.66 | 48.16 | 49.31 | 571,017 | +1.29(+2.69%) |
Jul 18, 2019 | 48.24 | 48.64 | 47.81 | 48.02 | 315,886 | -0.39(-0.80%) |
Jul 17, 2019 | 48.74 | 49.16 | 47.98 | 48.41 | 531,581 | -1.17(-2.36%) |
Jul 16, 2019 | 48.37 | 50.05 | 47.78 | 49.58 | 522,380 | +1.79(+3.74%) |
Jul 15, 2019 | 48.31 | 48.42 | 47.55 | 47.79 | 283,649 | -0.70(-1.44%) |
Jul 12, 2019 | 46.21 | 48.78 | 46.14 | 48.49 | 475,393 | +2.65(+5.77%) |
Jul 11, 2019 | 45.42 | 45.99 | 44.93 | 45.84 | 469,404 | +0.46(+1.00%) |
Jul 10, 2019 | 46.30 | 46.47 | 45.16 | 45.39 | 502,812 | -0.77(-1.66%) |
Jul 09, 2019 | 46.37 | 46.62 | 45.91 | 46.16 | 388,924 | -0.64(-1.37%) |
Jul 08, 2019 | 46.58 | 46.87 | 46.20 | 46.80 | 461,056 | -0.17(-0.36%) |
Jul 05, 2019 | 46.65 | 47.15 | 45.97 | 46.97 | 330,532 | -0.03(-0.07%) |
Jul 03, 2019 | 46.99 | 47.09 | 46.42 | 47.00 | 321,041 | +0.33(+0.70%) |
Jul 02, 2019 | 47.71 | 47.88 | 46.53 | 46.67 | 738,393 | -1.82(-3.75%) |
Jul 01, 2019 | 49.96 | 50.36 | 48.10 | 48.49 | 545,491 | -0.65(-1.32%) |
Jun 28, 2019 | 47.84 | 49.57 | 47.60 | 49.14 | 1,012,716 | +1.53(+3.20%) |
Jun 27, 2019 | 46.90 | 48.31 | 46.90 | 47.61 | 521,814 | +1.02(+2.19%) |
Jun 26, 2019 | 46.10 | 46.78 | 45.76 | 46.59 | 542,840 | +0.89(+1.96%) |
Jun 25, 2019 | 45.68 | 45.89 | 45.05 | 45.70 | 527,529 | +0.08(+0.18%) |
Jun 24, 2019 | 48.09 | 48.09 | 45.38 | 45.62 | 800,420 | -2.34(-4.89%) |
Jun 21, 2019 | 48.19 | 48.72 | 47.77 | 47.96 | 793,943 | -0.53(-1.10%) |
Jun 20, 2019 | 48.96 | 48.96 | 48.35 | 48.49 | 424,300 | +0.50(+1.04%) |
Jun 19, 2019 | 48.42 | 48.42 | 47.61 | 47.99 | 297,681 | +0.33(+0.69%) |
Jun 18, 2019 | 47.62 | 48.62 | 47.33 | 47.66 | 384,164 | +0.31(+0.66%) |
Jun 17, 2019 | 47.53 | 48.01 | 47.29 | 47.35 | 426,100 | -0.19(-0.41%) |
Jun 14, 2019 | 48.03 | 48.03 | 46.92 | 47.55 | 334,092 | -0.47(-0.98%) |
Jun 13, 2019 | 47.40 | 48.08 | 47.26 | 48.02 | 315,197 | +0.78(+1.64%) |
Jun 12, 2019 | 46.80 | 47.34 | 46.65 | 47.24 | 492,547 | +0.40(+0.85%) |
Jun 11, 2019 | 46.65 | 47.25 | 46.48 | 46.85 | 677,123 | +0.70(+1.52%) |
Jun 10, 2019 | 45.26 | 46.43 | 45.26 | 46.15 | 505,794 | +1.30(+2.89%) |
Jun 07, 2019 | 44.55 | 45.35 | 44.45 | 44.85 | 485,002 | +0.42(+0.95%) |
Jun 06, 2019 | 44.58 | 44.85 | 43.64 | 44.43 | 426,189 | -0.26(-0.58%) |
Jun 05, 2019 | 45.47 | 45.58 | 44.23 | 44.69 | 642,752 | -0.49(-1.08%) |
Jun 04, 2019 | 44.15 | 45.26 | 43.80 | 45.18 | 1,046,377 | +2.06(+4.77%) |