Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 42.99 | 43.21 | 42.97 | 43.21 | 11,689 | +0.46(+1.07%) |
Aug 29, 2019 | 42.70 | 42.83 | 42.70 | 42.75 | 1,798 | +0.32(+0.75%) |
Aug 28, 2019 | 42.29 | 42.44 | 42.20 | 42.44 | 9,996 | -0.18(-0.41%) |
Aug 27, 2019 | 42.67 | 42.78 | 42.61 | 42.61 | 8,550 | -0.05(-0.13%) |
Aug 26, 2019 | 42.77 | 42.83 | 42.56 | 42.67 | 13,791 | -0.08(-0.18%) |
Aug 23, 2019 | 42.94 | 43.02 | 42.70 | 42.74 | 19,959 | -0.32(-0.75%) |
Aug 22, 2019 | 43.13 | 43.13 | 42.87 | 43.07 | 21,332 | -0.08(-0.19%) |
Aug 21, 2019 | 43.36 | 43.36 | 43.05 | 43.15 | 15,088 | +0.37(+0.87%) |
Aug 20, 2019 | 42.87 | 42.87 | 42.71 | 42.78 | 3,139 | -0.06(-0.15%) |
Aug 19, 2019 | 42.98 | 42.98 | 42.84 | 42.84 | 33,110 | +0.30(+0.70%) |
Aug 16, 2019 | 42.27 | 42.58 | 42.25 | 42.54 | 72,780 | +0.61(+1.45%) |
Aug 15, 2019 | 42.01 | 42.15 | 41.80 | 41.93 | 116,638 | -0.52(-1.22%) |
Aug 14, 2019 | 42.46 | 42.46 | 42.43 | 42.45 | 13,230 | -0.88(-2.03%) |
Aug 13, 2019 | 43.11 | 43.55 | 43.11 | 43.33 | 7,351 | -0.15(-0.33%) |
Aug 12, 2019 | 43.48 | 43.49 | 43.42 | 43.47 | 2,414 | -0.33(-0.75%) |
Aug 09, 2019 | 43.62 | 43.80 | 43.60 | 43.80 | 6,947 | -0.04(-0.08%) |
Aug 08, 2019 | 43.54 | 43.84 | 43.52 | 43.84 | 4,428 | +0.41(+0.94%) |
Aug 07, 2019 | 43.04 | 43.43 | 43.04 | 43.43 | 3,618 | +0.30(+0.69%) |
Aug 06, 2019 | 43.08 | 43.14 | 42.88 | 43.13 | 15,741 | +0.24(+0.55%) |
Aug 05, 2019 | 43.52 | 43.52 | 42.89 | 42.89 | 13,750 | -1.29(-2.92%) |
Aug 02, 2019 | 44.16 | 44.23 | 43.87 | 44.19 | 13,453 | -0.15(-0.34%) |
Aug 01, 2019 | 44.34 | 44.34 | 44.34 | 44.34 | 527 | +0.08(+0.19%) |
Jul 31, 2019 | 44.54 | 44.63 | 44.19 | 44.25 | 9,253 | +0.00(+0.01%) |
Jul 30, 2019 | 44.36 | 44.37 | 44.14 | 44.25 | 3,826 | -0.54(-1.20%) |
Jul 29, 2019 | 45.07 | 45.24 | 44.71 | 44.79 | 7,930 | -0.65(-1.44%) |
Jul 26, 2019 | 45.41 | 45.44 | 45.41 | 45.44 | 2,867 | +0.58(+1.29%) |
Jul 25, 2019 | 45.37 | 45.37 | 44.83 | 44.86 | 4,487 | -0.62(-1.37%) |
Jul 24, 2019 | 45.53 | 45.55 | 45.41 | 45.48 | 2,266 | -0.31(-0.68%) |
Jul 23, 2019 | 45.83 | 45.83 | 45.75 | 45.79 | 811 | +0.20(+0.44%) |
Jul 22, 2019 | 45.73 | 45.89 | 45.56 | 45.60 | 5,318 | -0.10(-0.22%) |
Jul 19, 2019 | 45.74 | 45.74 | 45.36 | 45.70 | 15,217 | +0.37(+0.82%) |
Jul 18, 2019 | 45.32 | 45.62 | 45.19 | 45.33 | 8,518 | -0.11(-0.25%) |
Jul 17, 2019 | 45.66 | 45.74 | 45.44 | 45.44 | 3,922 | +0.21(+0.46%) |
Jul 16, 2019 | 45.31 | 45.31 | 45.23 | 45.23 | 737 | +0.01(+0.02%) |
Jul 15, 2019 | 45.37 | 45.37 | 45.22 | 45.22 | 2,739 | -0.03(-0.07%) |
Jul 12, 2019 | 45.11 | 45.27 | 44.85 | 45.26 | 19,077 | +0.15(+0.33%) |
Jul 11, 2019 | 45.11 | 45.11 | 45.11 | 284 | +0.00(+0.00%) | |
Jul 10, 2019 | 45.26 | 45.26 | 45.11 | 45.11 | 2,515 | -0.03(-0.06%) |
Jul 09, 2019 | 45.20 | 45.29 | 45.11 | 45.13 | 9,474 | -0.43(-0.94%) |
Jul 08, 2019 | 45.55 | 45.64 | 45.55 | 45.56 | 1,095 | -0.21(-0.46%) |
Jul 05, 2019 | 45.84 | 45.84 | 45.77 | 45.77 | 441 | -0.87(-1.87%) |
Jul 03, 2019 | 46.72 | 46.72 | 46.61 | 46.64 | 1,874 | +0.28(+0.61%) |
Jul 02, 2019 | 46.37 | 46.37 | 46.35 | 46.36 | 4,530 | +0.07(+0.16%) |
Jul 01, 2019 | 46.26 | 46.28 | 46.26 | 46.28 | 27,210 | -0.23(-0.49%) |
Jun 28, 2019 | 46.39 | 46.55 | 46.39 | 46.51 | 2,756 | +0.39(+0.84%) |
Jun 27, 2019 | 46.09 | 46.12 | 46.09 | 46.12 | 1,305 | +0.16(+0.36%) |
Jun 26, 2019 | 46.12 | 46.12 | 45.96 | 45.96 | 1,537 | -0.15(-0.33%) |
Jun 25, 2019 | 46.33 | 46.33 | 46.11 | 46.11 | 1,323 | -0.40(-0.86%) |
Jun 24, 2019 | 46.36 | 46.51 | 46.36 | 46.51 | 1,842 | +0.28(+0.61%) |
Jun 21, 2019 | 46.13 | 46.23 | 46.04 | 46.23 | 3,528 | +0.02(+0.04%) |
Jun 20, 2019 | 46.19 | 46.26 | 46.19 | 46.21 | 9,887 | +0.69(+1.52%) |
Jun 19, 2019 | 45.44 | 45.52 | 45.34 | 45.52 | 2,866 | +0.28(+0.61%) |
Jun 18, 2019 | 45.30 | 45.30 | 45.10 | 45.24 | 2,808 | +0.47(+1.05%) |
Jun 17, 2019 | 44.80 | 44.80 | 44.76 | 44.77 | 2,005 | -0.16(-0.35%) |
Jun 14, 2019 | 44.92 | 44.94 | 44.82 | 44.93 | 8,049 | -0.35(-0.77%) |
Jun 13, 2019 | 45.30 | 45.34 | 45.22 | 45.28 | 2,012 | +0.13(+0.30%) |
Jun 12, 2019 | 45.27 | 45.33 | 45.14 | 45.14 | 8,127 | -0.01(-0.02%) |
Jun 11, 2019 | 45.20 | 45.20 | 45.15 | 45.15 | 798 | +0.19(+0.42%) |
Jun 10, 2019 | 44.97 | 44.97 | 44.97 | 44.97 | 1,017 | -0.01(-0.03%) |
Jun 07, 2019 | 44.92 | 45.02 | 44.92 | 44.98 | 8,208 | +0.60(+1.36%) |
Jun 06, 2019 | 44.53 | 44.53 | 44.37 | 44.38 | 1,622 | +0.13(+0.30%) |
Jun 05, 2019 | 44.36 | 44.36 | 44.24 | 44.24 | 9,725 | +0.25(+0.57%) |
Jun 04, 2019 | 43.91 | 43.99 | 43.53 | 43.99 | 20,867 | +0.46(+1.05%) |