Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 43.56 | 43.77 | 43.17 | 43.33 | 5,392,922 | +0.10(+0.24%) |
Aug 29, 2019 | 42.72 | 43.38 | 42.72 | 43.23 | 8,626,114 | +0.90(+2.12%) |
Aug 28, 2019 | 41.51 | 42.60 | 41.51 | 42.33 | 6,135,344 | +0.63(+1.51%) |
Aug 27, 2019 | 42.59 | 42.72 | 41.48 | 41.70 | 12,653,232 | -0.74(-1.75%) |
Aug 26, 2019 | 42.35 | 42.51 | 41.94 | 42.44 | 5,432,420 | +0.39(+0.93%) |
Aug 23, 2019 | 43.23 | 43.67 | 41.84 | 42.05 | 13,573,397 | -1.40(-3.22%) |
Aug 22, 2019 | 43.55 | 43.80 | 43.10 | 43.45 | 6,070,817 | +0.16(+0.38%) |
Aug 21, 2019 | 43.37 | 43.46 | 43.10 | 43.29 | 7,856,664 | +0.24(+0.56%) |
Aug 20, 2019 | 43.39 | 43.42 | 42.91 | 43.04 | 5,671,613 | -0.61(-1.41%) |
Aug 19, 2019 | 43.94 | 44.08 | 43.62 | 43.66 | 6,232,296 | +0.44(+1.02%) |
Aug 16, 2019 | 42.39 | 43.27 | 42.39 | 43.22 | 7,791,010 | +1.18(+2.80%) |
Aug 15, 2019 | 42.48 | 42.69 | 41.95 | 42.04 | 6,687,808 | -0.34(-0.80%) |
Aug 14, 2019 | 42.59 | 43.05 | 42.06 | 42.38 | 12,355,922 | -1.40(-3.20%) |
Aug 13, 2019 | 43.10 | 44.53 | 43.09 | 43.78 | 7,758,183 | +0.42(+0.98%) |
Aug 12, 2019 | 43.68 | 43.79 | 43.30 | 43.36 | 6,489,180 | -0.89(-2.01%) |
Aug 09, 2019 | 44.25 | 44.46 | 43.84 | 44.25 | 4,789,583 | -0.16(-0.37%) |
Aug 08, 2019 | 44.00 | 44.66 | 43.88 | 44.41 | 7,409,896 | +0.82(+1.88%) |
Aug 07, 2019 | 43.20 | 43.73 | 42.72 | 43.59 | 11,749,501 | -0.59(-1.33%) |
Aug 06, 2019 | 44.13 | 44.37 | 43.32 | 44.18 | 10,433,937 | +0.37(+0.85%) |
Aug 05, 2019 | 44.29 | 44.45 | 43.17 | 43.81 | 17,245,128 | -1.48(-3.26%) |
Aug 02, 2019 | 45.57 | 45.71 | 44.66 | 45.28 | 12,810,895 | -0.40(-0.87%) |
Aug 01, 2019 | 47.61 | 47.91 | 45.53 | 45.68 | 17,184,976 | -1.99(-4.17%) |
Jul 31, 2019 | 47.90 | 48.19 | 47.50 | 47.67 | 9,770,883 | -0.23(-0.49%) |
Jul 30, 2019 | 47.02 | 47.92 | 46.86 | 47.90 | 4,213,669 | +0.55(+1.17%) |
Jul 29, 2019 | 47.85 | 48.00 | 47.26 | 47.35 | 5,338,619 | -0.51(-1.07%) |
Jul 26, 2019 | 47.13 | 47.95 | 47.06 | 47.86 | 5,894,818 | +0.80(+1.69%) |
Jul 25, 2019 | 47.39 | 47.80 | 46.88 | 47.06 | 8,005,249 | -0.32(-0.68%) |
Jul 24, 2019 | 46.13 | 47.53 | 46.13 | 47.38 | 9,214,662 | +1.10(+2.37%) |
Jul 23, 2019 | 45.78 | 46.30 | 45.59 | 46.29 | 5,752,021 | +0.48(+1.06%) |
Jul 22, 2019 | 46.01 | 46.04 | 45.52 | 45.80 | 4,470,062 | -0.29(-0.64%) |
Jul 19, 2019 | 45.80 | 46.39 | 45.76 | 46.10 | 6,768,827 | +0.36(+0.79%) |
Jul 18, 2019 | 45.23 | 46.08 | 45.03 | 45.73 | 6,730,011 | +0.37(+0.82%) |
Jul 17, 2019 | 45.59 | 45.69 | 45.08 | 45.36 | 5,794,912 | -0.35(-0.76%) |
Jul 16, 2019 | 45.73 | 45.94 | 45.34 | 45.71 | 6,357,393 | -0.04(-0.09%) |
Jul 15, 2019 | 46.68 | 46.88 | 45.62 | 45.75 | 6,821,616 | -0.91(-1.95%) |
Jul 12, 2019 | 46.30 | 46.77 | 46.13 | 46.66 | 5,667,178 | +0.45(+0.97%) |
Jul 11, 2019 | 45.95 | 46.29 | 45.61 | 46.21 | 5,881,209 | +0.36(+0.79%) |
Jul 10, 2019 | 46.20 | 46.39 | 45.75 | 45.85 | 7,617,875 | -0.53(-1.14%) |
Jul 09, 2019 | 45.85 | 46.42 | 45.84 | 46.37 | 3,307,722 | +0.22(+0.49%) |
Jul 08, 2019 | 46.36 | 46.55 | 45.98 | 46.15 | 4,887,875 | -0.61(-1.29%) |
Jul 05, 2019 | 46.68 | 47.01 | 46.53 | 46.75 | 6,600,642 | +0.54(+1.18%) |
Jul 03, 2019 | 45.91 | 46.26 | 45.77 | 46.21 | 4,067,565 | +0.41(+0.89%) |
Jul 02, 2019 | 46.30 | 46.43 | 45.52 | 45.80 | 6,524,743 | -0.68(-1.47%) |
Jul 01, 2019 | 46.71 | 47.08 | 46.19 | 46.49 | 8,796,048 | +0.29(+0.64%) |
Jun 28, 2019 | 45.97 | 46.55 | 45.63 | 46.19 | 8,241,780 | +0.69(+1.52%) |
Jun 27, 2019 | 44.88 | 45.58 | 44.88 | 45.50 | 5,899,205 | +0.67(+1.50%) |
Jun 26, 2019 | 44.85 | 45.23 | 44.76 | 44.83 | 8,252,905 | +0.20(+0.45%) |
Jun 25, 2019 | 44.54 | 44.78 | 43.97 | 44.63 | 7,777,388 | +0.03(+0.06%) |
Jun 24, 2019 | 44.91 | 45.33 | 44.56 | 44.60 | 5,142,409 | -0.41(-0.92%) |
Jun 21, 2019 | 44.94 | 45.42 | 44.87 | 45.02 | 7,446,890 | -0.08(-0.17%) |
Jun 20, 2019 | 45.25 | 45.28 | 44.26 | 45.09 | 9,994,578 | +0.13(+0.29%) |
Jun 19, 2019 | 45.26 | 45.92 | 44.96 | 44.96 | 7,916,008 | -0.34(-0.76%) |
Jun 18, 2019 | 44.39 | 45.52 | 44.35 | 45.31 | 9,083,047 | +0.76(+1.70%) |
Jun 17, 2019 | 45.14 | 45.34 | 44.43 | 44.55 | 5,128,783 | -0.61(-1.35%) |
Jun 14, 2019 | 45.11 | 45.31 | 44.52 | 45.16 | 4,856,739 | +0.12(+0.27%) |
Jun 13, 2019 | 45.04 | 45.42 | 44.86 | 45.04 | 4,970,661 | +0.14(+0.31%) |
Jun 12, 2019 | 45.10 | 45.29 | 44.63 | 44.90 | 5,028,094 | -0.26(-0.57%) |
Jun 11, 2019 | 45.21 | 45.56 | 44.89 | 45.16 | 5,272,713 | +0.24(+0.54%) |
Jun 10, 2019 | 44.91 | 45.48 | 44.86 | 44.92 | 7,015,479 | +0.38(+0.85%) |
Jun 07, 2019 | 44.58 | 44.77 | 44.34 | 44.54 | 6,192,976 | -0.30(-0.67%) |
Jun 06, 2019 | 44.89 | 45.07 | 44.33 | 44.84 | 4,329,133 | -0.12(-0.27%) |
Jun 05, 2019 | 45.11 | 45.20 | 44.41 | 44.96 | 8,191,044 | -0.21(-0.48%) |
Jun 04, 2019 | 44.24 | 45.23 | 44.16 | 45.18 | 10,084,323 | +1.55(+3.54%) |