Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 44.44 | 44.70 | 44.15 | 44.29 | 1,206,400 | -0.09(-0.20%) |
Aug 29, 2019 | 44.04 | 44.53 | 43.78 | 44.38 | 1,100,966 | +0.59(+1.35%) |
Aug 28, 2019 | 43.73 | 43.96 | 43.51 | 43.79 | 998,357 | +0.24(+0.55%) |
Aug 27, 2019 | 43.97 | 43.97 | 43.51 | 43.55 | 1,028,272 | -0.20(-0.46%) |
Aug 26, 2019 | 43.41 | 43.77 | 43.30 | 43.75 | 540,395 | +0.41(+0.95%) |
Aug 23, 2019 | 44.06 | 44.36 | 43.17 | 43.34 | 661,100 | -0.74(-1.68%) |
Aug 22, 2019 | 44.04 | 44.25 | 43.76 | 44.08 | 942,101 | -0.11(-0.25%) |
Aug 21, 2019 | 44.09 | 44.37 | 43.92 | 44.19 | 724,349 | +0.01(+0.02%) |
Aug 20, 2019 | 44.36 | 44.60 | 44.15 | 44.18 | 490,552 | -0.15(-0.34%) |
Aug 19, 2019 | 44.19 | 44.58 | 43.94 | 44.33 | 897,426 | +0.05(+0.11%) |
Aug 16, 2019 | 43.80 | 44.47 | 43.68 | 44.28 | 1,592,900 | +0.55(+1.26%) |
Aug 15, 2019 | 43.05 | 43.84 | 43.01 | 43.73 | 1,180,092 | +0.49(+1.13%) |
Aug 14, 2019 | 43.68 | 43.96 | 43.16 | 43.24 | 1,215,891 | -0.41(-0.94%) |
Aug 13, 2019 | 43.74 | 44.00 | 43.52 | 43.65 | 1,210,093 | -0.32(-0.72%) |
Aug 12, 2019 | 43.17 | 44.13 | 43.10 | 43.97 | 1,168,216 | +0.93(+2.15%) |
Aug 09, 2019 | 42.56 | 43.19 | 42.47 | 43.04 | 1,530,500 | +0.57(+1.34%) |
Aug 08, 2019 | 41.82 | 42.73 | 41.70 | 42.47 | 2,190,218 | +0.41(+0.97%) |
Aug 07, 2019 | 41.13 | 42.15 | 40.88 | 42.06 | 2,079,257 | +0.91(+2.21%) |
Aug 06, 2019 | 40.90 | 41.20 | 40.52 | 41.15 | 1,896,753 | +0.25(+0.61%) |
Aug 05, 2019 | 41.88 | 41.91 | 40.62 | 40.90 | 1,378,849 | -1.00(-2.39%) |
Aug 02, 2019 | 41.98 | 42.20 | 41.80 | 41.90 | 788,300 | +0.02(+0.05%) |
Aug 01, 2019 | 41.87 | 42.25 | 41.69 | 41.88 | 1,186,564 | -0.07(-0.17%) |
Jul 31, 2019 | 41.84 | 42.31 | 41.64 | 41.95 | 2,493,810 | +0.12(+0.29%) |
Jul 30, 2019 | 41.68 | 41.99 | 41.51 | 41.83 | 1,081,642 | +0.12(+0.29%) |
Jul 29, 2019 | 41.71 | 41.81 | 41.37 | 41.71 | 762,352 | +0.19(+0.46%) |
Jul 26, 2019 | 40.96 | 41.54 | 40.83 | 41.52 | 738,700 | +0.54(+1.32%) |
Jul 25, 2019 | 40.96 | 41.19 | 40.85 | 40.98 | 841,808 | +0.14(+0.34%) |
Jul 24, 2019 | 41.12 | 41.12 | 40.41 | 40.84 | 624,543 | -0.13(-0.32%) |
Jul 23, 2019 | 41.01 | 41.17 | 40.72 | 40.97 | 724,703 | -0.15(-0.36%) |
Jul 22, 2019 | 41.19 | 41.29 | 40.79 | 41.12 | 718,205 | +0.12(+0.29%) |
Jul 19, 2019 | 41.81 | 42.04 | 40.99 | 41.00 | 923,400 | -0.95(-2.26%) |
Jul 18, 2019 | 41.51 | 41.98 | 41.28 | 41.95 | 1,048,089 | +0.37(+0.89%) |
Jul 17, 2019 | 41.80 | 41.93 | 41.41 | 41.58 | 1,396,657 | +0.35(+0.85%) |
Jul 16, 2019 | 41.17 | 41.47 | 40.92 | 41.23 | 681,648 | -0.17(-0.41%) |
Jul 15, 2019 | 41.41 | 41.45 | 40.95 | 41.40 | 1,297,158 | +0.40(+0.98%) |
Jul 12, 2019 | 41.30 | 41.30 | 40.49 | 41.00 | 1,266,500 | -0.19(-0.46%) |
Jul 11, 2019 | 41.53 | 41.70 | 40.84 | 41.19 | 636,385 | -0.46(-1.10%) |
Jul 10, 2019 | 41.66 | 41.84 | 41.44 | 41.65 | 677,189 | +0.06(+0.14%) |
Jul 09, 2019 | 41.53 | 41.60 | 41.30 | 41.59 | 512,125 | +0.06(+0.14%) |
Jul 08, 2019 | 41.59 | 41.63 | 41.27 | 41.53 | 646,705 | -0.08(-0.19%) |
Jul 05, 2019 | 41.32 | 41.61 | 40.66 | 41.61 | 528,400 | -0.05(-0.12%) |
Jul 03, 2019 | 41.50 | 41.78 | 41.38 | 41.66 | 541,000 | +0.33(+0.80%) |
Jul 02, 2019 | 40.92 | 41.37 | 40.92 | 41.33 | 882,971 | +0.47(+1.15%) |
Jul 01, 2019 | 41.24 | 41.32 | 40.46 | 40.86 | 912,102 | -0.51(-1.23%) |
Jun 28, 2019 | 40.46 | 41.37 | 40.42 | 41.37 | 2,009,600 | +0.97(+2.40%) |
Jun 27, 2019 | 40.55 | 40.71 | 40.25 | 40.40 | 851,343 | -0.05(-0.12%) |
Jun 26, 2019 | 41.35 | 41.39 | 40.41 | 40.45 | 1,153,188 | -0.92(-2.22%) |
Jun 25, 2019 | 41.88 | 42.14 | 41.22 | 41.37 | 907,184 | -0.50(-1.19%) |
Jun 24, 2019 | 41.99 | 42.10 | 41.73 | 41.87 | 787,891 | -0.08(-0.19%) |
Jun 21, 2019 | 41.53 | 42.01 | 41.38 | 41.95 | 1,642,600 | +0.30(+0.72%) |
Jun 20, 2019 | 41.69 | 41.79 | 41.18 | 41.65 | 622,557 | +0.07(+0.17%) |
Jun 19, 2019 | 41.02 | 41.75 | 40.98 | 41.58 | 494,540 | +0.37(+0.90%) |
Jun 18, 2019 | 41.51 | 41.66 | 41.03 | 41.21 | 713,041 | -0.03(-0.07%) |
Jun 17, 2019 | 41.52 | 41.70 | 41.07 | 41.24 | 1,005,914 | -0.34(-0.82%) |
Jun 14, 2019 | 40.81 | 41.63 | 40.71 | 41.58 | 850,200 | +0.78(+1.91%) |
Jun 13, 2019 | 41.35 | 41.40 | 40.58 | 40.80 | 753,398 | -0.32(-0.78%) |
Jun 12, 2019 | 40.69 | 41.12 | 40.60 | 41.12 | 637,025 | +0.54(+1.33%) |
Jun 11, 2019 | 40.60 | 40.83 | 40.34 | 40.58 | 967,825 | -0.05(-0.12%) |
Jun 10, 2019 | 40.65 | 40.76 | 40.32 | 40.63 | 809,589 | -0.21(-0.51%) |
Jun 07, 2019 | 41.08 | 41.51 | 40.84 | 40.84 | 1,406,900 | -0.04(-0.10%) |
Jun 06, 2019 | 40.82 | 40.99 | 40.54 | 40.88 | 967,786 | +0.25(+0.62%) |
Jun 05, 2019 | 40.01 | 40.72 | 39.82 | 40.63 | 1,382,671 | +0.81(+2.03%) |
Jun 04, 2019 | 40.00 | 40.00 | 39.29 | 39.82 | 837,218 | -0.22(-0.55%) |