Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 42.10 | 42.17 | 41.32 | 41.66 | 1,066,479 | -0.12(-0.28%) |
Aug 29, 2019 | 41.96 | 42.07 | 41.54 | 41.77 | 928,011 | +0.34(+0.82%) |
Aug 28, 2019 | 40.34 | 41.53 | 40.25 | 41.44 | 869,013 | +1.16(+2.88%) |
Aug 27, 2019 | 41.67 | 41.71 | 40.09 | 40.27 | 846,254 | -1.00(-2.43%) |
Aug 26, 2019 | 41.04 | 41.42 | 40.87 | 41.28 | 712,581 | +0.20(+0.47%) |
Aug 23, 2019 | 42.19 | 42.45 | 40.97 | 41.08 | 1,136,831 | -1.27(-2.99%) |
Aug 22, 2019 | 42.43 | 42.92 | 42.16 | 42.35 | 663,172 | -0.13(-0.31%) |
Aug 21, 2019 | 42.36 | 42.69 | 41.62 | 42.48 | 854,396 | +0.70(+1.68%) |
Aug 20, 2019 | 41.85 | 42.33 | 41.51 | 41.78 | 1,109,241 | +0.05(+0.13%) |
Aug 19, 2019 | 40.19 | 42.01 | 40.15 | 41.73 | 1,276,478 | +0.79(+1.93%) |
Aug 16, 2019 | 40.93 | 41.45 | 40.48 | 40.94 | 1,917,881 | +0.45(+1.12%) |
Aug 15, 2019 | 41.78 | 41.98 | 40.35 | 40.49 | 1,250,732 | -1.00(-2.41%) |
Aug 14, 2019 | 41.77 | 41.93 | 40.63 | 41.49 | 2,335,693 | -0.85(-2.01%) |
Aug 13, 2019 | 41.79 | 42.91 | 41.29 | 42.34 | 3,029,285 | +0.82(+1.99%) |
Aug 12, 2019 | 41.67 | 41.68 | 40.97 | 41.51 | 1,747,777 | -0.06(-0.15%) |
Aug 09, 2019 | 41.64 | 42.26 | 41.05 | 41.58 | 2,566,612 | -0.12(-0.30%) |
Aug 08, 2019 | 44.55 | 44.56 | 40.46 | 41.70 | 3,782,339 | -3.04(-6.80%) |
Aug 07, 2019 | 44.65 | 44.84 | 43.68 | 44.74 | 1,921,048 | +0.04(+0.10%) |
Aug 06, 2019 | 46.51 | 46.51 | 43.38 | 44.70 | 1,704,796 | -0.64(-1.41%) |
Aug 05, 2019 | 46.03 | 46.12 | 44.76 | 45.34 | 1,359,837 | -1.13(-2.42%) |
Aug 02, 2019 | 46.72 | 47.06 | 45.49 | 46.46 | 1,172,702 | -0.16(-0.34%) |
Aug 01, 2019 | 47.81 | 48.22 | 46.32 | 46.62 | 1,718,913 | -1.26(-2.63%) |
Jul 31, 2019 | 48.18 | 48.89 | 47.56 | 47.88 | 1,263,802 | -0.20(-0.42%) |
Jul 30, 2019 | 47.91 | 48.23 | 47.70 | 48.08 | 1,378,735 | +0.00(+0.00%) |
Jul 29, 2019 | 47.65 | 48.23 | 47.23 | 48.08 | 1,153,380 | +0.62(+1.31%) |
Jul 26, 2019 | 47.33 | 47.62 | 47.08 | 47.46 | 971,687 | +0.31(+0.66%) |
Jul 25, 2019 | 48.63 | 48.84 | 46.95 | 47.15 | 1,649,310 | -1.70(-3.48%) |
Jul 24, 2019 | 47.87 | 49.32 | 47.73 | 48.85 | 1,863,090 | +1.13(+2.36%) |
Jul 23, 2019 | 46.70 | 47.90 | 46.66 | 47.73 | 1,637,356 | +1.38(+2.98%) |
Jul 22, 2019 | 45.84 | 46.73 | 45.67 | 46.35 | 1,278,395 | +0.64(+1.40%) |
Jul 19, 2019 | 45.70 | 46.01 | 45.50 | 45.71 | 1,113,142 | +0.13(+0.29%) |
Jul 18, 2019 | 44.66 | 45.70 | 44.40 | 45.57 | 1,095,132 | +0.92(+2.06%) |
Jul 17, 2019 | 44.41 | 44.87 | 43.93 | 44.65 | 1,414,394 | +0.00(+0.00%) |
Jul 16, 2019 | 45.61 | 45.61 | 44.64 | 44.65 | 1,105,799 | -1.00(-2.19%) |
Jul 15, 2019 | 45.81 | 46.02 | 45.30 | 45.65 | 845,902 | -0.23(-0.50%) |
Jul 12, 2019 | 45.06 | 45.91 | 44.72 | 45.89 | 886,069 | +0.92(+2.05%) |
Jul 11, 2019 | 44.33 | 45.09 | 44.18 | 44.96 | 907,916 | +0.19(+0.42%) |
Jul 10, 2019 | 45.29 | 45.38 | 44.22 | 44.78 | 1,146,886 | -0.44(-0.98%) |
Jul 09, 2019 | 44.33 | 45.57 | 44.31 | 45.22 | 1,178,359 | +0.36(+0.81%) |
Jul 08, 2019 | 44.44 | 45.22 | 44.33 | 44.86 | 1,045,166 | +0.38(+0.86%) |
Jul 05, 2019 | 44.74 | 45.23 | 44.33 | 44.48 | 727,242 | -0.27(-0.59%) |
Jul 03, 2019 | 44.40 | 44.86 | 43.96 | 44.74 | 1,340,666 | +0.97(+2.21%) |
Jul 02, 2019 | 43.62 | 44.20 | 42.90 | 43.78 | 1,185,509 | +0.79(+1.84%) |
Jul 01, 2019 | 42.99 | 43.58 | 42.85 | 42.99 | 1,171,800 | +0.77(+1.83%) |
Jun 28, 2019 | 41.49 | 42.26 | 41.44 | 42.22 | 1,941,795 | +0.90(+2.19%) |
Jun 27, 2019 | 40.88 | 41.59 | 40.66 | 41.31 | 1,376,176 | +0.82(+2.04%) |
Jun 26, 2019 | 40.37 | 40.97 | 40.10 | 40.49 | 1,183,521 | +0.15(+0.37%) |
Jun 25, 2019 | 39.75 | 40.42 | 38.89 | 40.34 | 1,672,077 | +1.19(+3.03%) |
Jun 24, 2019 | 39.26 | 39.43 | 38.68 | 39.15 | 969,170 | -0.30(-0.76%) |
Jun 21, 2019 | 38.60 | 39.63 | 38.03 | 39.45 | 2,088,890 | +0.90(+2.35%) |
Jun 20, 2019 | 39.99 | 40.64 | 38.35 | 38.55 | 2,193,347 | -0.79(-2.01%) |
Jun 19, 2019 | 39.14 | 39.45 | 38.51 | 39.33 | 1,725,328 | +0.44(+1.14%) |
Jun 18, 2019 | 39.06 | 39.58 | 38.62 | 38.89 | 951,329 | +0.11(+0.27%) |
Jun 17, 2019 | 38.31 | 38.94 | 38.11 | 38.78 | 1,100,821 | +0.51(+1.32%) |
Jun 14, 2019 | 39.09 | 39.09 | 38.08 | 38.28 | 757,699 | -0.74(-1.89%) |
Jun 13, 2019 | 38.47 | 39.05 | 38.34 | 39.01 | 735,972 | +0.51(+1.31%) |
Jun 12, 2019 | 38.86 | 39.10 | 38.26 | 38.51 | 846,403 | -0.49(-1.25%) |
Jun 11, 2019 | 39.16 | 39.62 | 38.94 | 39.00 | 792,466 | +0.16(+0.41%) |
Jun 10, 2019 | 39.20 | 39.73 | 38.84 | 38.84 | 807,758 | -0.19(-0.48%) |
Jun 07, 2019 | 38.55 | 39.24 | 38.39 | 39.02 | 760,293 | +0.51(+1.31%) |
Jun 06, 2019 | 39.15 | 39.47 | 38.30 | 38.52 | 903,571 | -0.68(-1.74%) |
Jun 05, 2019 | 39.64 | 39.72 | 38.31 | 39.20 | 1,081,217 | +0.06(+0.16%) |
Jun 04, 2019 | 38.37 | 39.21 | 38.15 | 39.14 | 1,555,913 | +1.37(+3.64%) |