Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 42.14 | 42.21 | 41.70 | 41.94 | 498,928 | +0.18(+0.42%) |
Aug 29, 2019 | 41.91 | 41.95 | 41.63 | 41.76 | 463,572 | +0.18(+0.42%) |
Aug 28, 2019 | 41.71 | 41.92 | 41.52 | 41.59 | 635,795 | -0.34(-0.82%) |
Aug 27, 2019 | 42.14 | 42.28 | 41.91 | 41.93 | 622,326 | +0.22(+0.54%) |
Aug 26, 2019 | 41.68 | 41.74 | 41.38 | 41.71 | 311,177 | +0.09(+0.21%) |
Aug 23, 2019 | 42.21 | 42.21 | 41.55 | 41.62 | 601,831 | -0.10(-0.25%) |
Aug 22, 2019 | 41.65 | 41.78 | 41.44 | 41.72 | 401,886 | +0.10(+0.25%) |
Aug 21, 2019 | 41.58 | 41.69 | 41.51 | 41.62 | 330,865 | +0.26(+0.64%) |
Aug 20, 2019 | 41.59 | 41.67 | 41.32 | 41.35 | 429,287 | -0.74(-1.75%) |
Aug 19, 2019 | 41.96 | 42.22 | 41.91 | 42.09 | 600,736 | +0.19(+0.46%) |
Aug 16, 2019 | 41.85 | 41.95 | 41.77 | 41.90 | 583,870 | +0.52(+1.26%) |
Aug 15, 2019 | 41.33 | 41.46 | 41.18 | 41.38 | 795,988 | +0.99(+2.44%) |
Aug 14, 2019 | 40.62 | 40.82 | 40.37 | 40.39 | 776,879 | -0.45(-1.10%) |
Aug 13, 2019 | 40.91 | 40.94 | 40.51 | 40.84 | 783,732 | -0.13(-0.31%) |
Aug 12, 2019 | 40.90 | 41.06 | 40.82 | 40.97 | 442,799 | +0.05(+0.12%) |
Aug 09, 2019 | 41.23 | 41.35 | 40.90 | 40.92 | 727,686 | -0.29(-0.70%) |
Aug 08, 2019 | 40.82 | 41.31 | 40.79 | 41.21 | 440,310 | +0.01(+0.02%) |
Aug 07, 2019 | 40.82 | 41.33 | 40.69 | 41.20 | 461,691 | +0.51(+1.24%) |
Aug 06, 2019 | 40.73 | 40.80 | 40.38 | 40.70 | 563,682 | +0.08(+0.20%) |
Aug 05, 2019 | 41.13 | 41.27 | 40.51 | 40.62 | 555,669 | -0.99(-2.39%) |
Aug 02, 2019 | 42.07 | 42.09 | 41.54 | 41.61 | 563,788 | -0.07(-0.17%) |
Aug 01, 2019 | 41.05 | 41.87 | 41.04 | 41.68 | 644,996 | +0.44(+1.07%) |
Jul 31, 2019 | 41.21 | 41.61 | 41.06 | 41.24 | 549,990 | -0.20(-0.48%) |
Jul 30, 2019 | 41.71 | 41.85 | 41.37 | 41.44 | 465,133 | -0.59(-1.41%) |
Jul 29, 2019 | 42.15 | 42.25 | 41.87 | 42.03 | 350,499 | +0.12(+0.29%) |
Jul 26, 2019 | 41.97 | 42.13 | 41.85 | 41.91 | 342,015 | -0.08(-0.19%) |
Jul 25, 2019 | 41.90 | 42.13 | 41.83 | 41.99 | 451,005 | -0.18(-0.44%) |
Jul 24, 2019 | 42.28 | 42.29 | 42.03 | 42.18 | 463,919 | +0.30(+0.71%) |
Jul 23, 2019 | 42.19 | 42.21 | 41.88 | 41.88 | 568,583 | +0.26(+0.64%) |
Jul 22, 2019 | 41.83 | 41.84 | 41.55 | 41.62 | 394,232 | +0.02(+0.06%) |
Jul 19, 2019 | 41.91 | 41.94 | 41.57 | 41.59 | 470,239 | -0.35(-0.84%) |
Jul 18, 2019 | 41.60 | 41.99 | 41.43 | 41.95 | 603,759 | +0.63(+1.53%) |
Jul 17, 2019 | 41.44 | 41.58 | 41.30 | 41.31 | 471,500 | -0.10(-0.25%) |
Jul 16, 2019 | 41.51 | 41.53 | 41.29 | 41.42 | 645,152 | -0.71(-1.67%) |
Jul 15, 2019 | 42.06 | 42.35 | 42.03 | 42.12 | 460,531 | -0.09(-0.21%) |
Jul 12, 2019 | 41.99 | 42.31 | 41.88 | 42.21 | 490,570 | -0.16(-0.38%) |
Jul 11, 2019 | 42.72 | 42.76 | 41.83 | 42.37 | 880,908 | -0.55(-1.27%) |
Jul 10, 2019 | 42.64 | 43.00 | 42.52 | 42.92 | 610,860 | +0.03(+0.07%) |
Jul 09, 2019 | 42.65 | 42.90 | 42.65 | 42.88 | 556,069 | +0.03(+0.07%) |
Jul 08, 2019 | 42.65 | 42.88 | 42.60 | 42.85 | 575,025 | -0.34(-0.80%) |
Jul 05, 2019 | 42.84 | 43.24 | 42.50 | 43.20 | 588,236 | -0.36(-0.83%) |
Jul 03, 2019 | 43.89 | 43.93 | 43.53 | 43.56 | 353,989 | -0.04(-0.09%) |
Jul 02, 2019 | 43.29 | 43.66 | 43.24 | 43.60 | 768,648 | +1.01(+2.37%) |
Jul 01, 2019 | 42.39 | 42.61 | 42.19 | 42.59 | 557,563 | -0.05(-0.11%) |
Jun 28, 2019 | 42.52 | 42.69 | 42.45 | 42.64 | 422,966 | +0.34(+0.82%) |
Jun 27, 2019 | 42.27 | 42.40 | 42.15 | 42.29 | 480,563 | +0.12(+0.29%) |
Jun 26, 2019 | 42.54 | 42.56 | 42.14 | 42.17 | 626,904 | -0.49(-1.15%) |
Jun 25, 2019 | 42.96 | 42.99 | 42.62 | 42.66 | 714,045 | -0.53(-1.23%) |
Jun 24, 2019 | 43.34 | 43.45 | 43.14 | 43.19 | 1,233,131 | -0.14(-0.31%) |
Jun 21, 2019 | 43.13 | 43.34 | 42.96 | 43.32 | 498,678 | +0.26(+0.60%) |
Jun 20, 2019 | 42.79 | 43.10 | 42.76 | 43.07 | 470,754 | +0.58(+1.36%) |
Jun 19, 2019 | 42.11 | 42.59 | 42.09 | 42.49 | 492,943 | +0.01(+0.02%) |
Jun 18, 2019 | 42.63 | 42.68 | 42.21 | 42.48 | 819,293 | +0.65(+1.55%) |
Jun 17, 2019 | 41.91 | 41.99 | 41.76 | 41.83 | 465,416 | -0.30(-0.72%) |
Jun 14, 2019 | 41.98 | 42.35 | 41.95 | 42.14 | 511,525 | +0.48(+1.15%) |
Jun 13, 2019 | 41.66 | 41.79 | 41.51 | 41.66 | 471,740 | -0.14(-0.33%) |
Jun 12, 2019 | 41.83 | 42.04 | 41.75 | 41.79 | 494,189 | +0.30(+0.71%) |
Jun 11, 2019 | 41.44 | 41.62 | 41.42 | 41.50 | 524,455 | +0.09(+0.21%) |
Jun 10, 2019 | 41.40 | 41.55 | 41.27 | 41.41 | 752,049 | -0.14(-0.35%) |
Jun 07, 2019 | 42.31 | 42.48 | 41.54 | 41.55 | 924,014 | +0.25(+0.60%) |
Jun 06, 2019 | 41.25 | 41.55 | 41.22 | 41.30 | 1,595,704 | +0.61(+1.50%) |
Jun 05, 2019 | 40.41 | 40.86 | 40.35 | 40.70 | 613,753 | +0.53(+1.32%) |
Jun 04, 2019 | 40.24 | 40.26 | 39.81 | 40.17 | 730,903 | -0.40(-0.99%) |