Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 41.71 | 41.99 | 41.52 | 41.64 | 2,017,330 | +0.23(+0.56%) |
Aug 29, 2019 | 41.03 | 41.57 | 41.03 | 41.40 | 648,466 | +0.80(+1.96%) |
Aug 28, 2019 | 39.81 | 40.79 | 39.81 | 40.61 | 565,048 | +0.56(+1.40%) |
Aug 27, 2019 | 40.57 | 40.65 | 39.81 | 40.05 | 629,639 | -0.41(-1.00%) |
Aug 26, 2019 | 40.31 | 40.45 | 40.07 | 40.45 | 544,824 | +0.42(+1.06%) |
Aug 23, 2019 | 40.96 | 41.31 | 39.79 | 40.03 | 2,469,712 | -1.20(-2.92%) |
Aug 22, 2019 | 41.12 | 41.37 | 40.86 | 41.23 | 1,647,218 | +0.35(+0.87%) |
Aug 21, 2019 | 41.02 | 41.11 | 40.77 | 40.88 | 647,272 | +0.17(+0.42%) |
Aug 20, 2019 | 41.08 | 41.17 | 40.68 | 40.70 | 259,856 | -0.67(-1.61%) |
Aug 19, 2019 | 41.66 | 41.71 | 41.31 | 41.37 | 276,031 | +0.44(+1.08%) |
Aug 16, 2019 | 40.23 | 41.02 | 40.23 | 40.93 | 532,404 | +0.99(+2.49%) |
Aug 15, 2019 | 40.28 | 40.45 | 39.76 | 39.93 | 1,458,394 | -0.16(-0.39%) |
Aug 14, 2019 | 40.70 | 40.89 | 39.95 | 40.09 | 892,610 | -1.65(-3.96%) |
Aug 13, 2019 | 41.26 | 42.28 | 41.09 | 41.74 | 527,327 | +0.41(+0.98%) |
Aug 12, 2019 | 41.69 | 41.69 | 41.26 | 41.34 | 415,360 | -0.87(-2.07%) |
Aug 09, 2019 | 42.19 | 42.46 | 41.79 | 42.21 | 348,653 | -0.16(-0.37%) |
Aug 08, 2019 | 42.05 | 42.54 | 41.91 | 42.36 | 424,209 | +0.68(+1.64%) |
Aug 07, 2019 | 41.66 | 41.80 | 40.95 | 41.68 | 810,594 | -0.93(-2.17%) |
Aug 06, 2019 | 42.49 | 42.62 | 41.70 | 42.61 | 643,428 | +0.50(+1.19%) |
Aug 05, 2019 | 42.78 | 42.85 | 41.72 | 42.10 | 425,918 | -1.58(-3.62%) |
Aug 02, 2019 | 43.74 | 43.90 | 43.05 | 43.69 | 387,623 | -0.16(-0.36%) |
Aug 01, 2019 | 45.38 | 45.62 | 43.70 | 43.84 | 714,187 | -1.64(-3.61%) |
Jul 31, 2019 | 45.63 | 45.82 | 45.37 | 45.49 | 611,825 | -0.14(-0.30%) |
Jul 30, 2019 | 45.11 | 45.62 | 45.02 | 45.62 | 466,008 | +0.13(+0.29%) |
Jul 29, 2019 | 45.93 | 46.07 | 45.49 | 45.49 | 578,181 | -0.48(-1.03%) |
Jul 26, 2019 | 45.41 | 46.02 | 45.37 | 45.97 | 277,766 | +0.67(+1.49%) |
Jul 25, 2019 | 45.64 | 45.75 | 45.16 | 45.30 | 295,246 | -0.34(-0.74%) |
Jul 24, 2019 | 44.79 | 45.67 | 44.79 | 45.63 | 266,458 | +0.68(+1.52%) |
Jul 23, 2019 | 44.33 | 44.95 | 44.33 | 44.95 | 204,598 | +0.73(+1.64%) |
Jul 22, 2019 | 44.10 | 44.28 | 43.92 | 44.22 | 159,448 | +0.02(+0.04%) |
Jul 19, 2019 | 44.07 | 44.37 | 44.07 | 44.21 | 419,424 | +0.29(+0.65%) |
Jul 18, 2019 | 43.42 | 44.06 | 43.27 | 43.92 | 517,280 | +0.48(+1.09%) |
Jul 17, 2019 | 43.46 | 43.71 | 43.30 | 43.45 | 199,947 | -0.05(-0.12%) |
Jul 16, 2019 | 43.85 | 43.85 | 43.38 | 43.50 | 244,598 | -0.31(-0.71%) |
Jul 15, 2019 | 44.39 | 44.39 | 43.70 | 43.81 | 473,363 | -0.50(-1.13%) |
Jul 12, 2019 | 44.22 | 44.34 | 44.04 | 44.31 | 171,493 | +0.16(+0.37%) |
Jul 11, 2019 | 43.83 | 44.24 | 43.70 | 44.15 | 1,528,962 | +0.44(+1.01%) |
Jul 10, 2019 | 44.15 | 44.23 | 43.64 | 43.70 | 2,281,566 | -0.53(-1.19%) |
Jul 09, 2019 | 43.68 | 44.24 | 43.63 | 44.23 | 332,645 | +0.31(+0.71%) |
Jul 08, 2019 | 44.09 | 44.19 | 43.79 | 43.92 | 315,780 | -0.45(-1.01%) |
Jul 05, 2019 | 44.45 | 44.63 | 44.23 | 44.37 | 469,611 | +0.32(+0.73%) |
Jul 03, 2019 | 43.79 | 44.05 | 43.64 | 44.05 | 206,185 | +0.40(+0.91%) |
Jul 02, 2019 | 43.96 | 44.13 | 43.45 | 43.65 | 470,069 | -0.42(-0.94%) |
Jul 01, 2019 | 44.12 | 44.44 | 43.83 | 44.07 | 746,434 | +0.43(+0.99%) |
Jun 28, 2019 | 43.40 | 43.77 | 43.11 | 43.64 | 1,093,718 | +0.84(+1.96%) |
Jun 27, 2019 | 42.54 | 42.95 | 42.54 | 42.80 | 1,664,973 | +0.39(+0.92%) |
Jun 26, 2019 | 42.49 | 42.75 | 42.36 | 42.41 | 1,251,155 | +0.07(+0.16%) |
Jun 25, 2019 | 42.41 | 42.53 | 41.86 | 42.34 | 326,186 | -0.08(-0.18%) |
Jun 24, 2019 | 42.64 | 42.98 | 42.39 | 42.42 | 225,231 | -0.25(-0.58%) |
Jun 21, 2019 | 42.65 | 43.02 | 42.63 | 42.67 | 289,762 | +0.04(+0.10%) |
Jun 20, 2019 | 42.79 | 42.79 | 41.95 | 42.62 | 1,014,753 | +0.10(+0.24%) |
Jun 19, 2019 | 42.97 | 43.43 | 42.46 | 42.52 | 1,755,112 | -0.40(-0.92%) |
Jun 18, 2019 | 42.22 | 43.07 | 42.17 | 42.91 | 277,404 | +0.69(+1.63%) |
Jun 17, 2019 | 42.81 | 43.00 | 42.18 | 42.23 | 960,114 | -0.58(-1.35%) |
Jun 14, 2019 | 42.66 | 42.95 | 42.28 | 42.80 | 901,056 | +0.15(+0.36%) |
Jun 13, 2019 | 42.62 | 42.90 | 42.48 | 42.65 | 602,796 | +0.13(+0.30%) |
Jun 12, 2019 | 42.93 | 43.03 | 42.45 | 42.52 | 831,882 | -0.51(-1.18%) |
Jun 11, 2019 | 43.05 | 43.45 | 42.87 | 43.03 | 2,478,440 | +0.26(+0.60%) |
Jun 10, 2019 | 42.70 | 43.22 | 42.70 | 42.77 | 1,062,430 | +0.46(+1.10%) |
Jun 07, 2019 | 42.45 | 42.59 | 42.26 | 42.30 | 2,659,764 | -0.30(-0.71%) |
Jun 06, 2019 | 42.44 | 42.79 | 42.18 | 42.61 | 406,273 | +0.10(+0.24%) |
Jun 05, 2019 | 42.52 | 42.64 | 42.00 | 42.50 | 1,066,157 | -0.05(-0.12%) |
Jun 04, 2019 | 41.69 | 42.61 | 41.69 | 42.55 | 335,927 | +1.44(+3.49%) |