Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 40.78 | 40.88 | 40.74 | 40.84 | 5,600 | +0.27(+0.67%) |
Aug 29, 2019 | 40.40 | 40.68 | 40.22 | 40.57 | 37,089 | +0.44(+1.09%) |
Aug 28, 2019 | 39.80 | 40.28 | 39.80 | 40.13 | 3,249 | +0.11(+0.28%) |
Aug 27, 2019 | 40.37 | 40.40 | 39.95 | 40.02 | 7,729 | -0.26(-0.65%) |
Aug 26, 2019 | 39.97 | 40.29 | 39.97 | 40.28 | 1,827 | +0.59(+1.47%) |
Aug 23, 2019 | 40.34 | 40.51 | 39.70 | 39.70 | 5,700 | -0.77(-1.90%) |
Aug 22, 2019 | 40.43 | 40.47 | 40.13 | 40.46 | 24,568 | +0.07(+0.18%) |
Aug 21, 2019 | 40.45 | 40.48 | 40.33 | 40.39 | 10,088 | +0.20(+0.50%) |
Aug 20, 2019 | 40.09 | 40.25 | 40.05 | 40.19 | 5,689 | +0.17(+0.43%) |
Aug 19, 2019 | 40.00 | 40.08 | 39.92 | 40.02 | 7,573 | +0.47(+1.18%) |
Aug 16, 2019 | 39.38 | 39.57 | 39.29 | 39.55 | 6,900 | +0.13(+0.32%) |
Aug 15, 2019 | 39.05 | 39.42 | 39.01 | 39.42 | 6,696 | +0.36(+0.93%) |
Aug 14, 2019 | 40.16 | 40.16 | 39.00 | 39.06 | 16,878 | -1.15(-2.86%) |
Aug 13, 2019 | 40.34 | 40.58 | 39.95 | 40.21 | 32,122 | -1.35(-3.25%) |
Aug 12, 2019 | 41.86 | 41.86 | 41.52 | 41.56 | 11,010 | -0.59(-1.41%) |
Aug 09, 2019 | 42.17 | 42.37 | 42.10 | 42.15 | 9,300 | +0.05(+0.12%) |
Aug 08, 2019 | 41.71 | 42.13 | 41.64 | 42.10 | 6,396 | +0.62(+1.50%) |
Aug 07, 2019 | 41.08 | 41.51 | 40.88 | 41.48 | 6,959 | +0.18(+0.43%) |
Aug 06, 2019 | 41.30 | 41.32 | 40.84 | 41.30 | 7,599 | +0.43(+1.05%) |
Aug 05, 2019 | 41.34 | 41.37 | 40.68 | 40.87 | 8,741 | -0.95(-2.26%) |
Aug 02, 2019 | 42.45 | 42.51 | 41.73 | 41.82 | 9,900 | -0.79(-1.86%) |
Aug 01, 2019 | 42.95 | 43.00 | 42.43 | 42.61 | 11,261 | -0.17(-0.41%) |
Jul 31, 2019 | 43.10 | 43.30 | 42.55 | 42.78 | 11,001 | -0.27(-0.62%) |
Jul 30, 2019 | 42.90 | 43.07 | 42.65 | 43.05 | 29,541 | +0.10(+0.24%) |
Jul 29, 2019 | 42.81 | 42.95 | 42.60 | 42.95 | 6,041 | +0.06(+0.14%) |
Jul 26, 2019 | 42.99 | 43.01 | 42.82 | 42.89 | 7,300 | +0.17(+0.39%) |
Jul 25, 2019 | 43.00 | 43.07 | 42.72 | 42.72 | 4,748 | -0.30(-0.70%) |
Jul 24, 2019 | 42.58 | 43.02 | 42.49 | 43.02 | 7,991 | +0.54(+1.28%) |
Jul 23, 2019 | 42.50 | 42.59 | 42.18 | 42.48 | 5,122 | +0.18(+0.43%) |
Jul 22, 2019 | 42.70 | 42.71 | 42.30 | 42.30 | 7,072 | -0.42(-0.99%) |
Jul 19, 2019 | 43.33 | 43.33 | 42.72 | 42.72 | 46,200 | -0.41(-0.96%) |
Jul 18, 2019 | 42.69 | 43.17 | 42.53 | 43.13 | 16,543 | +0.41(+0.97%) |
Jul 17, 2019 | 42.88 | 42.90 | 42.59 | 42.72 | 7,449 | -0.14(-0.33%) |
Jul 16, 2019 | 43.13 | 43.25 | 42.86 | 42.86 | 9,335 | -0.40(-0.91%) |
Jul 15, 2019 | 43.23 | 43.31 | 43.10 | 43.26 | 12,702 | +0.20(+0.46%) |
Jul 12, 2019 | 42.89 | 43.10 | 42.86 | 43.06 | 7,200 | +0.01(+0.02%) |
Jul 11, 2019 | 43.00 | 43.05 | 42.86 | 43.05 | 7,593 | +0.03(+0.07%) |
Jul 10, 2019 | 43.00 | 43.07 | 42.84 | 43.02 | 8,276 | +0.53(+1.24%) |
Jul 09, 2019 | 42.50 | 42.52 | 42.37 | 42.49 | 18,183 | -0.21(-0.49%) |
Jul 08, 2019 | 43.00 | 43.00 | 42.64 | 42.70 | 2,752 | -0.38(-0.89%) |
Jul 05, 2019 | 42.83 | 43.16 | 42.81 | 43.09 | 5,400 | -0.06(-0.14%) |
Jul 03, 2019 | 43.07 | 43.33 | 43.07 | 43.14 | 6,400 | +0.32(+0.74%) |
Jul 02, 2019 | 43.00 | 43.00 | 42.74 | 42.83 | 6,011 | -0.04(-0.10%) |
Jul 01, 2019 | 43.06 | 43.10 | 42.63 | 42.87 | 75,394 | +0.17(+0.39%) |
Jun 28, 2019 | 42.16 | 42.70 | 42.15 | 42.70 | 8,900 | +0.81(+1.93%) |
Jun 27, 2019 | 41.48 | 41.98 | 41.48 | 41.90 | 24,998 | +0.47(+1.13%) |
Jun 26, 2019 | 41.85 | 41.89 | 41.34 | 41.43 | 45,409 | -0.40(-0.96%) |
Jun 25, 2019 | 42.04 | 42.05 | 41.83 | 41.83 | 10,594 | -0.43(-1.01%) |
Jun 24, 2019 | 42.56 | 42.57 | 42.26 | 42.26 | 9,827 | -0.25(-0.59%) |
Jun 21, 2019 | 42.98 | 42.98 | 42.50 | 42.51 | 22,600 | -0.54(-1.25%) |
Jun 20, 2019 | 43.26 | 43.46 | 42.96 | 43.05 | 20,017 | +0.17(+0.39%) |
Jun 19, 2019 | 42.54 | 42.94 | 42.41 | 42.88 | 18,241 | +0.45(+1.07%) |
Jun 18, 2019 | 42.24 | 42.51 | 42.12 | 42.43 | 9,434 | +0.55(+1.30%) |
Jun 17, 2019 | 41.82 | 42.08 | 41.57 | 41.88 | 5,630 | +0.02(+0.05%) |
Jun 14, 2019 | 41.82 | 41.94 | 41.71 | 41.86 | 6,500 | +0.16(+0.37%) |
Jun 13, 2019 | 41.89 | 42.32 | 41.61 | 41.71 | 20,171 | -0.02(-0.06%) |
Jun 12, 2019 | 41.61 | 41.81 | 41.61 | 41.73 | 23,956 | +0.27(+0.65%) |
Jun 11, 2019 | 41.69 | 41.82 | 41.46 | 41.46 | 82,260 | -0.04(-0.09%) |
Jun 10, 2019 | 41.62 | 41.75 | 41.45 | 41.50 | 14,096 | +0.12(+0.28%) |
Jun 07, 2019 | 41.19 | 41.47 | 41.12 | 41.38 | 29,300 | +0.38(+0.93%) |
Jun 06, 2019 | 41.05 | 41.10 | 40.85 | 41.00 | 11,036 | +0.00(+0.01%) |
Jun 05, 2019 | 41.08 | 41.19 | 40.98 | 41.00 | 16,511 | +0.05(+0.13%) |
Jun 04, 2019 | 40.38 | 40.94 | 40.38 | 40.94 | 10,468 | +0.76(+1.89%) |