Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 43.19 | 43.19 | 42.70 | 42.88 | 1,772,256 | -0.08(-0.18%) |
Aug 29, 2019 | 42.85 | 43.06 | 42.68 | 42.95 | 1,560,669 | +0.52(+1.22%) |
Aug 28, 2019 | 42.08 | 42.45 | 41.90 | 42.44 | 1,494,253 | +0.24(+0.56%) |
Aug 27, 2019 | 42.51 | 42.58 | 42.08 | 42.20 | 1,726,149 | -0.09(-0.21%) |
Aug 26, 2019 | 42.15 | 42.29 | 41.89 | 42.29 | 2,204,092 | +0.52(+1.24%) |
Aug 23, 2019 | 42.71 | 42.97 | 41.60 | 41.77 | 3,485,746 | -1.07(-2.51%) |
Aug 22, 2019 | 43.03 | 43.09 | 42.54 | 42.84 | 2,699,291 | -0.09(-0.20%) |
Aug 21, 2019 | 42.89 | 42.98 | 42.80 | 42.93 | 1,629,825 | +0.40(+0.93%) |
Aug 20, 2019 | 42.78 | 42.88 | 42.53 | 42.53 | 1,246,960 | -0.33(-0.77%) |
Aug 19, 2019 | 42.81 | 42.93 | 42.67 | 42.86 | 1,358,034 | +0.55(+1.29%) |
Aug 16, 2019 | 42.07 | 42.40 | 42.07 | 42.32 | 1,456,592 | +0.53(+1.27%) |
Aug 15, 2019 | 41.74 | 41.91 | 41.47 | 41.79 | 2,292,461 | +0.15(+0.35%) |
Aug 14, 2019 | 42.25 | 42.35 | 41.62 | 41.64 | 2,842,721 | -1.21(-2.83%) |
Aug 13, 2019 | 42.15 | 43.02 | 42.10 | 42.85 | 2,053,228 | +0.65(+1.53%) |
Aug 12, 2019 | 42.49 | 42.57 | 42.05 | 42.21 | 1,128,048 | -0.51(-1.20%) |
Aug 09, 2019 | 42.85 | 42.99 | 42.44 | 42.72 | 1,798,702 | -0.25(-0.59%) |
Aug 08, 2019 | 42.38 | 42.98 | 42.30 | 42.98 | 2,242,421 | +0.84(+2.00%) |
Aug 07, 2019 | 41.58 | 42.24 | 41.24 | 42.13 | 3,012,576 | +0.11(+0.27%) |
Aug 06, 2019 | 41.77 | 42.11 | 41.57 | 42.02 | 2,670,008 | +0.58(+1.39%) |
Aug 05, 2019 | 41.97 | 42.02 | 41.08 | 41.44 | 5,169,361 | -1.25(-2.92%) |
Aug 02, 2019 | 42.91 | 42.91 | 42.45 | 42.69 | 2,683,151 | -0.35(-0.80%) |
Aug 01, 2019 | 43.27 | 43.82 | 42.91 | 43.04 | 3,369,277 | -0.17(-0.40%) |
Jul 31, 2019 | 43.80 | 43.81 | 42.88 | 43.21 | 1,970,949 | -0.60(-1.38%) |
Jul 30, 2019 | 43.73 | 43.92 | 43.64 | 43.81 | 1,395,129 | -0.17(-0.38%) |
Jul 29, 2019 | 44.06 | 44.06 | 43.82 | 43.98 | 1,237,154 | -0.11(-0.25%) |
Jul 26, 2019 | 43.91 | 44.13 | 43.91 | 44.09 | 1,744,132 | +0.38(+0.86%) |
Jul 25, 2019 | 43.88 | 43.88 | 43.59 | 43.71 | 1,574,512 | -0.21(-0.49%) |
Jul 24, 2019 | 43.62 | 43.94 | 43.61 | 43.93 | 1,264,036 | +0.16(+0.36%) |
Jul 23, 2019 | 43.74 | 43.77 | 43.47 | 43.77 | 1,375,048 | +0.24(+0.55%) |
Jul 22, 2019 | 43.47 | 43.64 | 43.41 | 43.53 | 1,175,532 | +0.14(+0.33%) |
Jul 19, 2019 | 43.92 | 43.93 | 43.37 | 43.39 | 2,810,341 | -0.27(-0.61%) |
Jul 18, 2019 | 43.44 | 43.71 | 43.33 | 43.66 | 4,852,159 | +0.11(+0.25%) |
Jul 17, 2019 | 43.79 | 43.86 | 43.55 | 43.55 | 1,384,967 | -0.24(-0.54%) |
Jul 16, 2019 | 43.93 | 43.97 | 43.74 | 43.78 | 935,585 | -0.19(-0.42%) |
Jul 15, 2019 | 43.99 | 43.99 | 43.88 | 43.97 | 756,311 | +0.06(+0.14%) |
Jul 12, 2019 | 43.84 | 43.92 | 43.71 | 43.91 | 1,010,799 | +0.11(+0.26%) |
Jul 11, 2019 | 43.83 | 43.87 | 43.64 | 43.79 | 1,378,532 | +0.03(+0.06%) |
Jul 10, 2019 | 43.65 | 43.85 | 43.61 | 43.77 | 1,357,396 | +0.31(+0.72%) |
Jul 09, 2019 | 43.17 | 43.51 | 43.16 | 43.45 | 1,725,007 | +0.10(+0.24%) |
Jul 08, 2019 | 43.38 | 43.39 | 43.25 | 43.35 | 1,772,664 | -0.21(-0.49%) |
Jul 05, 2019 | 43.43 | 43.61 | 43.23 | 43.56 | 982,674 | -0.09(-0.20%) |
Jul 03, 2019 | 43.38 | 43.66 | 43.38 | 43.65 | 1,333,600 | +0.35(+0.81%) |
Jul 02, 2019 | 43.10 | 43.30 | 43.01 | 43.30 | 1,972,972 | +0.20(+0.46%) |
Jul 01, 2019 | 43.26 | 43.27 | 42.91 | 43.10 | 3,132,142 | +0.40(+0.93%) |
Jun 28, 2019 | 42.68 | 42.76 | 42.56 | 42.70 | 1,826,826 | +0.15(+0.36%) |
Jun 27, 2019 | 42.56 | 42.63 | 42.48 | 42.55 | 1,100,310 | +0.13(+0.31%) |
Jun 26, 2019 | 42.67 | 42.73 | 42.40 | 42.42 | 1,135,453 | -0.10(-0.23%) |
Jun 25, 2019 | 43.06 | 43.06 | 42.49 | 42.51 | 1,551,786 | -0.54(-1.26%) |
Jun 24, 2019 | 43.12 | 43.18 | 43.03 | 43.06 | 1,399,831 | -0.03(-0.07%) |
Jun 21, 2019 | 43.07 | 43.26 | 43.00 | 43.09 | 1,867,544 | -0.05(-0.11%) |
Jun 20, 2019 | 43.16 | 43.22 | 42.82 | 43.13 | 2,035,501 | +0.42(+0.98%) |
Jun 19, 2019 | 42.58 | 42.79 | 42.38 | 42.72 | 2,042,977 | +0.19(+0.45%) |
Jun 18, 2019 | 42.45 | 42.70 | 42.43 | 42.53 | 2,209,142 | +0.38(+0.91%) |
Jun 17, 2019 | 42.09 | 42.22 | 42.09 | 42.14 | 1,947,425 | +0.12(+0.29%) |
Jun 14, 2019 | 42.04 | 42.13 | 41.95 | 42.02 | 1,313,550 | -0.06(-0.15%) |
Jun 13, 2019 | 42.11 | 42.15 | 41.94 | 42.09 | 1,418,950 | +0.13(+0.31%) |
Jun 12, 2019 | 41.95 | 42.06 | 41.87 | 41.96 | 1,018,541 | -0.03(-0.07%) |
Jun 11, 2019 | 42.38 | 42.44 | 41.87 | 41.99 | 1,109,806 | -0.08(-0.20%) |
Jun 10, 2019 | 42.12 | 42.34 | 42.05 | 42.07 | 1,535,736 | +0.19(+0.45%) |
Jun 07, 2019 | 41.51 | 42.06 | 41.51 | 41.88 | 1,415,144 | +0.55(+1.33%) |
Jun 06, 2019 | 41.12 | 41.45 | 41.03 | 41.33 | 1,992,701 | +0.29(+0.71%) |
Jun 05, 2019 | 40.89 | 41.06 | 40.68 | 41.04 | 2,266,873 | +0.43(+1.07%) |
Jun 04, 2019 | 40.16 | 40.64 | 40.05 | 40.61 | 2,160,415 | +0.81(+2.03%) |