Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 42.86 | 43.07 | 42.25 | 42.65 | 176,786 | +0.00(+0.00%) |
Aug 29, 2019 | 42.24 | 42.70 | 42.05 | 42.65 | 165,132 | +0.86(+2.07%) |
Aug 28, 2019 | 41.22 | 42.18 | 41.15 | 41.78 | 132,891 | +0.40(+0.96%) |
Aug 27, 2019 | 41.02 | 41.60 | 40.52 | 41.39 | 263,652 | +0.56(+1.36%) |
Aug 26, 2019 | 41.05 | 41.18 | 40.39 | 40.83 | 112,082 | +0.13(+0.32%) |
Aug 23, 2019 | 41.64 | 42.24 | 40.39 | 40.70 | 165,000 | -1.14(-2.73%) |
Aug 22, 2019 | 41.94 | 42.13 | 41.30 | 41.84 | 124,916 | +0.03(+0.07%) |
Aug 21, 2019 | 42.29 | 42.46 | 41.74 | 41.81 | 167,669 | -0.22(-0.52%) |
Aug 20, 2019 | 41.96 | 42.18 | 41.73 | 42.03 | 137,860 | -0.06(-0.14%) |
Aug 19, 2019 | 42.51 | 42.53 | 41.65 | 42.09 | 176,036 | +0.18(+0.43%) |
Aug 16, 2019 | 40.75 | 42.14 | 40.71 | 41.91 | 235,111 | +1.41(+3.48%) |
Aug 15, 2019 | 39.71 | 40.67 | 39.29 | 40.50 | 197,820 | +0.92(+2.33%) |
Aug 14, 2019 | 39.92 | 40.19 | 39.09 | 39.58 | 159,643 | -1.05(-2.59%) |
Aug 13, 2019 | 40.30 | 41.49 | 40.16 | 40.63 | 92,099 | +0.18(+0.44%) |
Aug 12, 2019 | 40.47 | 40.93 | 40.21 | 40.45 | 90,930 | -0.21(-0.51%) |
Aug 09, 2019 | 41.67 | 41.67 | 40.34 | 40.66 | 183,535 | -1.04(-2.50%) |
Aug 08, 2019 | 39.59 | 41.77 | 39.59 | 41.70 | 349,105 | +2.12(+5.37%) |
Aug 07, 2019 | 39.23 | 39.89 | 39.04 | 39.58 | 196,098 | -0.26(-0.65%) |
Aug 06, 2019 | 39.42 | 40.01 | 39.17 | 39.84 | 195,464 | +0.67(+1.70%) |
Aug 05, 2019 | 39.40 | 39.56 | 38.63 | 39.17 | 223,814 | -1.07(-2.66%) |
Aug 02, 2019 | 40.24 | 40.46 | 39.79 | 40.24 | 159,561 | -0.41(-1.00%) |
Aug 01, 2019 | 41.59 | 41.95 | 40.40 | 40.65 | 214,858 | -0.90(-2.17%) |
Jul 31, 2019 | 42.06 | 42.73 | 41.51 | 41.56 | 276,432 | -0.52(-1.23%) |
Jul 30, 2019 | 41.40 | 42.10 | 41.10 | 42.07 | 197,932 | +0.28(+0.66%) |
Jul 29, 2019 | 41.87 | 42.12 | 41.54 | 41.79 | 202,618 | -0.17(-0.40%) |
Jul 26, 2019 | 41.95 | 42.32 | 41.73 | 41.96 | 221,109 | +0.07(+0.17%) |
Jul 25, 2019 | 42.07 | 42.29 | 41.62 | 41.89 | 184,127 | -0.36(-0.85%) |
Jul 24, 2019 | 41.30 | 42.33 | 41.30 | 42.25 | 234,619 | +0.91(+2.21%) |
Jul 23, 2019 | 41.23 | 41.64 | 41.07 | 41.34 | 230,327 | +0.28(+0.68%) |
Jul 22, 2019 | 41.85 | 42.11 | 40.85 | 41.06 | 180,653 | -0.79(-1.90%) |
Jul 19, 2019 | 41.70 | 42.36 | 41.63 | 41.85 | 343,399 | +0.29(+0.69%) |
Jul 18, 2019 | 41.57 | 41.89 | 41.13 | 41.57 | 214,392 | +0.18(+0.44%) |
Jul 17, 2019 | 41.35 | 42.09 | 40.79 | 41.38 | 352,223 | -0.20(-0.48%) |
Jul 16, 2019 | 40.59 | 41.69 | 40.47 | 41.58 | 360,739 | +0.77(+1.89%) |
Jul 15, 2019 | 40.81 | 41.22 | 39.97 | 40.81 | 278,718 | -0.13(-0.31%) |
Jul 12, 2019 | 42.17 | 42.17 | 40.60 | 40.94 | 706,098 | -1.30(-3.07%) |
Jul 11, 2019 | 40.98 | 43.61 | 40.36 | 42.23 | 1,870,297 | +3.38(+8.70%) |
Jul 10, 2019 | 39.07 | 39.35 | 38.72 | 38.85 | 799,585 | +0.31(+0.80%) |
Jul 09, 2019 | 37.60 | 38.56 | 37.50 | 38.55 | 368,733 | +1.23(+3.29%) |
Jul 08, 2019 | 37.54 | 37.61 | 36.77 | 37.32 | 450,190 | -0.25(-0.66%) |
Jul 05, 2019 | 36.87 | 37.58 | 36.66 | 37.57 | 171,453 | +0.49(+1.31%) |
Jul 03, 2019 | 36.79 | 37.12 | 36.49 | 37.08 | 128,867 | +0.47(+1.27%) |
Jul 02, 2019 | 36.18 | 36.82 | 35.84 | 36.62 | 309,702 | +0.39(+1.07%) |
Jul 01, 2019 | 36.97 | 37.24 | 36.09 | 36.23 | 386,623 | -0.23(-0.63%) |
Jun 28, 2019 | 36.01 | 36.71 | 35.95 | 36.46 | 619,211 | +0.55(+1.55%) |
Jun 27, 2019 | 34.79 | 35.90 | 34.78 | 35.90 | 285,118 | +1.01(+2.90%) |
Jun 26, 2019 | 35.05 | 35.26 | 34.75 | 34.89 | 207,293 | +0.04(+0.11%) |
Jun 25, 2019 | 34.44 | 35.03 | 34.17 | 34.85 | 263,098 | +0.47(+1.35%) |
Jun 24, 2019 | 34.82 | 35.30 | 34.34 | 34.39 | 329,153 | -0.26(-0.74%) |
Jun 21, 2019 | 33.48 | 34.77 | 33.13 | 34.64 | 1,130,847 | +0.97(+2.88%) |
Jun 20, 2019 | 33.77 | 33.98 | 33.25 | 33.67 | 240,504 | +0.33(+0.98%) |
Jun 19, 2019 | 33.02 | 33.63 | 32.72 | 33.35 | 248,881 | +0.41(+1.23%) |
Jun 18, 2019 | 32.38 | 33.41 | 32.38 | 32.94 | 235,220 | +0.82(+2.56%) |
Jun 17, 2019 | 33.12 | 33.12 | 32.04 | 32.12 | 294,653 | -0.95(-2.88%) |
Jun 14, 2019 | 33.47 | 33.61 | 33.00 | 33.07 | 141,078 | -0.55(-1.65%) |
Jun 13, 2019 | 33.21 | 33.65 | 32.87 | 33.62 | 168,638 | +0.52(+1.56%) |
Jun 12, 2019 | 32.66 | 33.23 | 32.52 | 33.11 | 125,603 | +0.46(+1.40%) |
Jun 11, 2019 | 33.75 | 33.82 | 32.52 | 32.65 | 195,155 | -0.81(-2.43%) |
Jun 10, 2019 | 33.04 | 34.00 | 33.04 | 33.46 | 250,879 | +0.70(+2.15%) |
Jun 07, 2019 | 32.15 | 32.78 | 32.05 | 32.76 | 242,396 | +0.66(+2.07%) |
Jun 06, 2019 | 32.98 | 33.41 | 31.78 | 32.10 | 166,628 | -0.96(-2.91%) |
Jun 05, 2019 | 32.40 | 33.47 | 32.23 | 33.06 | 357,751 | +0.72(+2.24%) |
Jun 04, 2019 | 30.66 | 32.35 | 30.66 | 32.33 | 298,044 | +2.01(+6.63%) |