Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 41.36 | 41.53 | 40.67 | 41.24 | 167,600 | +0.03(+0.07%) |
Aug 29, 2019 | 41.49 | 41.69 | 40.68 | 41.21 | 167,063 | +0.18(+0.44%) |
Aug 28, 2019 | 40.92 | 41.09 | 40.24 | 41.03 | 119,123 | -0.01(-0.02%) |
Aug 27, 2019 | 42.00 | 42.19 | 40.95 | 41.04 | 219,349 | -0.70(-1.68%) |
Aug 26, 2019 | 42.37 | 42.40 | 41.48 | 41.74 | 131,402 | -0.10(-0.24%) |
Aug 23, 2019 | 43.66 | 44.06 | 41.70 | 41.84 | 239,200 | -2.09(-4.76%) |
Aug 22, 2019 | 44.11 | 44.66 | 41.49 | 43.93 | 255,890 | -0.16(-0.36%) |
Aug 21, 2019 | 43.75 | 44.55 | 43.56 | 44.09 | 151,235 | +0.51(+1.17%) |
Aug 20, 2019 | 43.04 | 43.99 | 42.81 | 43.58 | 274,625 | +0.34(+0.79%) |
Aug 19, 2019 | 42.61 | 43.54 | 42.29 | 43.24 | 299,454 | +0.66(+1.55%) |
Aug 16, 2019 | 42.52 | 42.88 | 42.21 | 42.58 | 195,800 | +0.46(+1.09%) |
Aug 15, 2019 | 41.95 | 42.65 | 41.60 | 42.12 | 239,426 | +0.30(+0.72%) |
Aug 14, 2019 | 41.83 | 42.06 | 41.04 | 41.82 | 215,003 | -0.84(-1.97%) |
Aug 13, 2019 | 41.42 | 42.96 | 41.19 | 42.66 | 321,034 | +1.05(+2.52%) |
Aug 12, 2019 | 42.69 | 42.78 | 41.56 | 41.61 | 186,959 | -1.21(-2.83%) |
Aug 09, 2019 | 46.95 | 46.95 | 42.20 | 42.82 | 801,200 | -0.20(-0.46%) |
Aug 08, 2019 | 42.62 | 43.70 | 42.11 | 43.02 | 378,962 | +0.78(+1.85%) |
Aug 07, 2019 | 40.69 | 42.50 | 40.30 | 42.24 | 290,637 | +1.05(+2.55%) |
Aug 06, 2019 | 41.51 | 42.38 | 40.69 | 41.19 | 447,238 | +0.06(+0.15%) |
Aug 05, 2019 | 40.81 | 42.13 | 39.49 | 41.13 | 378,875 | -0.15(-0.36%) |
Aug 02, 2019 | 41.57 | 41.94 | 40.74 | 41.28 | 304,500 | -0.42(-1.01%) |
Aug 01, 2019 | 42.09 | 43.52 | 41.49 | 41.70 | 341,455 | -0.39(-0.93%) |
Jul 31, 2019 | 43.95 | 44.16 | 41.72 | 42.09 | 464,560 | -1.92(-4.36%) |
Jul 30, 2019 | 44.49 | 44.67 | 43.88 | 44.01 | 336,340 | -0.48(-1.08%) |
Jul 29, 2019 | 44.11 | 44.65 | 43.51 | 44.49 | 259,881 | +0.35(+0.79%) |
Jul 26, 2019 | 43.70 | 44.69 | 43.70 | 44.14 | 224,300 | +0.48(+1.10%) |
Jul 25, 2019 | 43.55 | 43.83 | 42.99 | 43.66 | 208,757 | +0.16(+0.37%) |
Jul 24, 2019 | 42.37 | 43.62 | 42.37 | 43.50 | 183,831 | +0.92(+2.16%) |
Jul 23, 2019 | 42.43 | 42.68 | 41.75 | 42.58 | 240,090 | +0.42(+1.00%) |
Jul 22, 2019 | 41.95 | 42.59 | 41.95 | 42.16 | 90,730 | +0.16(+0.38%) |
Jul 19, 2019 | 42.53 | 43.17 | 41.58 | 42.00 | 170,900 | -0.50(-1.18%) |
Jul 18, 2019 | 42.66 | 43.36 | 42.20 | 42.50 | 213,810 | -0.34(-0.79%) |
Jul 17, 2019 | 42.60 | 43.22 | 42.53 | 42.84 | 106,200 | +0.16(+0.37%) |
Jul 16, 2019 | 43.47 | 43.54 | 42.61 | 42.68 | 104,187 | -0.74(-1.70%) |
Jul 15, 2019 | 43.27 | 43.86 | 42.94 | 43.42 | 111,178 | +0.10(+0.23%) |
Jul 12, 2019 | 43.04 | 43.40 | 42.59 | 43.32 | 153,200 | +0.46(+1.07%) |
Jul 11, 2019 | 42.48 | 43.24 | 42.19 | 42.86 | 305,918 | +0.44(+1.04%) |
Jul 10, 2019 | 42.76 | 43.00 | 42.37 | 42.42 | 170,240 | -0.12(-0.28%) |
Jul 09, 2019 | 42.48 | 42.73 | 42.06 | 42.54 | 277,375 | -0.11(-0.26%) |
Jul 08, 2019 | 43.40 | 43.40 | 42.50 | 42.65 | 128,608 | -0.98(-2.25%) |
Jul 05, 2019 | 43.56 | 43.77 | 43.32 | 43.63 | 218,600 | -0.31(-0.71%) |
Jul 03, 2019 | 43.17 | 44.09 | 43.10 | 43.94 | 187,700 | +0.81(+1.88%) |
Jul 02, 2019 | 43.80 | 44.36 | 42.84 | 43.13 | 185,932 | -0.84(-1.91%) |
Jul 01, 2019 | 44.83 | 44.83 | 43.82 | 43.97 | 303,082 | -0.27(-0.61%) |
Jun 28, 2019 | 44.80 | 44.98 | 44.11 | 44.24 | 598,700 | -0.28(-0.63%) |
Jun 27, 2019 | 44.16 | 44.65 | 44.03 | 44.52 | 284,865 | +0.74(+1.69%) |
Jun 26, 2019 | 44.30 | 44.84 | 43.49 | 43.78 | 236,740 | -0.21(-0.48%) |
Jun 25, 2019 | 45.46 | 45.54 | 43.68 | 43.99 | 315,051 | -1.39(-3.06%) |
Jun 24, 2019 | 45.98 | 45.98 | 45.15 | 45.38 | 175,130 | -0.73(-1.58%) |
Jun 21, 2019 | 46.78 | 46.78 | 45.62 | 46.11 | 315,900 | -0.97(-2.06%) |
Jun 20, 2019 | 46.59 | 47.51 | 46.59 | 47.08 | 234,889 | +1.03(+2.24%) |
Jun 19, 2019 | 44.96 | 46.18 | 44.71 | 46.05 | 290,829 | +1.31(+2.93%) |
Jun 18, 2019 | 45.14 | 45.30 | 44.54 | 44.74 | 270,292 | +0.00(+0.00%) |
Jun 17, 2019 | 45.39 | 45.55 | 44.57 | 44.74 | 278,013 | -0.40(-0.89%) |
Jun 14, 2019 | 45.78 | 46.29 | 45.10 | 45.14 | 169,000 | -0.98(-2.12%) |
Jun 13, 2019 | 45.66 | 46.32 | 45.50 | 46.12 | 203,081 | +0.75(+1.65%) |
Jun 12, 2019 | 44.44 | 45.50 | 44.24 | 45.37 | 247,209 | +0.71(+1.59%) |
Jun 11, 2019 | 45.22 | 45.52 | 44.12 | 44.66 | 198,936 | -0.25(-0.56%) |
Jun 10, 2019 | 44.99 | 45.82 | 44.55 | 44.91 | 186,201 | +0.21(+0.47%) |
Jun 07, 2019 | 44.64 | 45.34 | 44.43 | 44.70 | 136,900 | +0.05(+0.11%) |
Jun 06, 2019 | 43.88 | 45.10 | 43.25 | 44.65 | 182,741 | +0.86(+1.96%) |
Jun 05, 2019 | 44.07 | 44.59 | 43.22 | 43.79 | 131,703 | -0.09(-0.21%) |
Jun 04, 2019 | 42.44 | 43.95 | 42.10 | 43.88 | 205,293 | +1.87(+4.45%) |