Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 39.23 | 39.40 | 38.72 | 38.95 | 227,710 | -0.12(-0.30%) |
Aug 29, 2019 | 39.14 | 39.53 | 38.77 | 39.06 | 401,983 | +0.24(+0.61%) |
Aug 28, 2019 | 37.98 | 38.93 | 37.98 | 38.83 | 484,944 | +0.66(+1.72%) |
Aug 27, 2019 | 38.97 | 39.13 | 38.10 | 38.17 | 390,780 | -0.42(-1.09%) |
Aug 26, 2019 | 38.32 | 38.99 | 38.07 | 38.59 | 354,425 | +0.52(+1.36%) |
Aug 23, 2019 | 38.72 | 39.23 | 37.93 | 38.07 | 434,221 | -0.93(-2.38%) |
Aug 22, 2019 | 39.05 | 39.27 | 38.88 | 39.00 | 350,598 | +0.10(+0.26%) |
Aug 21, 2019 | 39.17 | 39.23 | 38.61 | 38.90 | 308,391 | +0.09(+0.23%) |
Aug 20, 2019 | 38.82 | 39.17 | 38.54 | 38.81 | 314,508 | -0.14(-0.35%) |
Aug 19, 2019 | 39.46 | 39.69 | 38.85 | 38.95 | 304,159 | -0.08(-0.21%) |
Aug 16, 2019 | 38.24 | 39.35 | 38.24 | 39.03 | 290,542 | +1.02(+2.68%) |
Aug 15, 2019 | 38.99 | 38.99 | 37.56 | 38.01 | 637,301 | -0.92(-2.36%) |
Aug 14, 2019 | 39.58 | 39.65 | 38.89 | 38.93 | 500,092 | -1.30(-3.24%) |
Aug 13, 2019 | 39.42 | 40.88 | 38.98 | 40.23 | 373,342 | +0.48(+1.21%) |
Aug 12, 2019 | 40.33 | 40.68 | 39.43 | 39.75 | 507,921 | -0.42(-1.04%) |
Aug 09, 2019 | 40.57 | 40.67 | 40.09 | 40.17 | 286,697 | -0.53(-1.30%) |
Aug 08, 2019 | 40.13 | 40.85 | 40.04 | 40.69 | 268,639 | +0.86(+2.17%) |
Aug 07, 2019 | 39.99 | 40.16 | 39.42 | 39.83 | 312,424 | -0.65(-1.60%) |
Aug 06, 2019 | 40.51 | 40.73 | 39.93 | 40.48 | 315,866 | +0.25(+0.63%) |
Aug 05, 2019 | 39.89 | 40.53 | 39.54 | 40.23 | 426,079 | -0.70(-1.72%) |
Aug 02, 2019 | 40.50 | 41.13 | 40.35 | 40.93 | 363,588 | +0.50(+1.23%) |
Aug 01, 2019 | 41.23 | 41.81 | 39.92 | 40.43 | 452,196 | -1.04(-2.50%) |
Jul 31, 2019 | 40.77 | 42.07 | 40.77 | 41.47 | 457,472 | +0.77(+1.88%) |
Jul 30, 2019 | 40.48 | 41.96 | 40.04 | 40.70 | 825,745 | -1.57(-3.71%) |
Jul 29, 2019 | 41.98 | 42.45 | 41.66 | 42.27 | 412,454 | +0.32(+0.77%) |
Jul 26, 2019 | 42.08 | 42.33 | 41.29 | 41.95 | 499,934 | -0.21(-0.49%) |
Jul 25, 2019 | 43.27 | 43.68 | 42.10 | 42.16 | 451,250 | -1.27(-2.93%) |
Jul 24, 2019 | 41.96 | 43.55 | 41.96 | 43.43 | 431,163 | +1.43(+3.42%) |
Jul 23, 2019 | 40.64 | 42.52 | 40.60 | 41.99 | 576,937 | +1.85(+4.61%) |
Jul 22, 2019 | 39.86 | 40.68 | 39.78 | 40.14 | 530,296 | +0.35(+0.88%) |
Jul 19, 2019 | 40.14 | 40.47 | 39.78 | 39.79 | 278,123 | -0.15(-0.38%) |
Jul 18, 2019 | 40.30 | 40.57 | 39.85 | 39.95 | 434,647 | -0.42(-1.05%) |
Jul 17, 2019 | 40.62 | 40.73 | 40.15 | 40.37 | 376,109 | -0.25(-0.62%) |
Jul 16, 2019 | 40.73 | 41.17 | 40.14 | 40.62 | 455,866 | -0.41(-0.99%) |
Jul 15, 2019 | 41.38 | 41.55 | 40.69 | 41.03 | 256,222 | -0.37(-0.89%) |
Jul 12, 2019 | 42.10 | 42.50 | 41.21 | 41.40 | 439,521 | -0.62(-1.48%) |
Jul 11, 2019 | 41.86 | 42.18 | 41.69 | 42.02 | 182,263 | +0.22(+0.52%) |
Jul 10, 2019 | 42.19 | 42.32 | 41.73 | 41.80 | 343,493 | -0.44(-1.05%) |
Jul 09, 2019 | 42.46 | 42.70 | 42.06 | 42.25 | 264,163 | -0.16(-0.38%) |
Jul 08, 2019 | 43.21 | 43.40 | 42.40 | 42.41 | 333,582 | -0.83(-1.92%) |
Jul 05, 2019 | 43.27 | 43.75 | 43.09 | 43.24 | 179,355 | -0.23(-0.54%) |
Jul 03, 2019 | 43.16 | 43.58 | 42.72 | 43.47 | 172,815 | +0.40(+0.92%) |
Jul 02, 2019 | 43.26 | 43.26 | 42.72 | 43.08 | 255,766 | -0.23(-0.52%) |
Jul 01, 2019 | 43.21 | 43.71 | 42.82 | 43.30 | 372,040 | +0.63(+1.48%) |
Jun 28, 2019 | 43.05 | 43.55 | 42.67 | 42.67 | 434,200 | -0.29(-0.67%) |
Jun 27, 2019 | 42.05 | 43.05 | 41.95 | 42.96 | 246,668 | +1.13(+2.70%) |
Jun 26, 2019 | 41.49 | 41.98 | 41.48 | 41.83 | 374,364 | +0.34(+0.83%) |
Jun 25, 2019 | 41.73 | 41.84 | 41.36 | 41.49 | 204,324 | -0.15(-0.37%) |
Jun 24, 2019 | 42.40 | 42.48 | 41.60 | 41.64 | 247,892 | -0.88(-2.06%) |
Jun 21, 2019 | 42.61 | 43.18 | 41.89 | 42.52 | 533,522 | +0.37(+0.88%) |
Jun 20, 2019 | 41.83 | 42.20 | 41.52 | 42.15 | 233,010 | +0.71(+1.72%) |
Jun 19, 2019 | 42.22 | 42.22 | 41.40 | 41.43 | 253,311 | -0.82(-1.94%) |
Jun 18, 2019 | 41.56 | 42.37 | 41.48 | 42.26 | 353,334 | +0.73(+1.76%) |
Jun 17, 2019 | 41.25 | 41.83 | 40.96 | 41.52 | 228,420 | +0.22(+0.52%) |
Jun 14, 2019 | 41.20 | 41.42 | 40.78 | 41.31 | 228,794 | +0.14(+0.33%) |
Jun 13, 2019 | 40.28 | 41.21 | 40.24 | 41.17 | 224,431 | +0.96(+2.38%) |
Jun 12, 2019 | 40.72 | 40.76 | 39.33 | 40.22 | 393,762 | -0.60(-1.46%) |
Jun 11, 2019 | 40.79 | 41.36 | 40.72 | 40.81 | 351,410 | +0.29(+0.71%) |
Jun 10, 2019 | 40.51 | 41.00 | 40.21 | 40.52 | 174,855 | +0.23(+0.58%) |
Jun 07, 2019 | 40.20 | 40.57 | 40.06 | 40.29 | 177,138 | +0.23(+0.59%) |
Jun 06, 2019 | 40.20 | 40.32 | 39.49 | 40.05 | 312,282 | -0.27(-0.67%) |
Jun 05, 2019 | 41.54 | 41.54 | 40.10 | 40.32 | 307,815 | -1.15(-2.76%) |
Jun 04, 2019 | 40.46 | 41.79 | 40.46 | 41.47 | 408,405 | +1.42(+3.54%) |