Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 42.11 | 43.03 | 41.90 | 42.09 | 672,726 | +0.16(+0.37%) |
Aug 29, 2019 | 41.73 | 43.15 | 41.73 | 41.93 | 941,000 | +0.77(+1.87%) |
Aug 28, 2019 | 39.49 | 41.35 | 39.29 | 41.16 | 720,384 | +1.44(+3.62%) |
Aug 27, 2019 | 40.47 | 40.51 | 39.62 | 39.72 | 1,361,039 | -0.34(-0.85%) |
Aug 26, 2019 | 40.03 | 40.43 | 39.42 | 40.06 | 989,398 | +0.59(+1.49%) |
Aug 23, 2019 | 40.79 | 40.98 | 38.85 | 39.47 | 1,580,421 | -1.94(-4.69%) |
Aug 22, 2019 | 41.31 | 41.99 | 40.80 | 41.42 | 568,020 | +0.14(+0.33%) |
Aug 21, 2019 | 42.32 | 42.45 | 41.05 | 41.28 | 476,194 | -0.33(-0.79%) |
Aug 20, 2019 | 42.25 | 42.61 | 41.31 | 41.61 | 539,411 | -0.82(-1.92%) |
Aug 19, 2019 | 41.96 | 43.06 | 41.46 | 42.43 | 872,510 | +1.11(+2.68%) |
Aug 16, 2019 | 39.88 | 41.57 | 39.28 | 41.32 | 1,164,808 | +2.15(+5.50%) |
Aug 15, 2019 | 41.39 | 41.39 | 38.55 | 39.16 | 2,030,535 | -2.08(-5.05%) |
Aug 14, 2019 | 43.87 | 44.03 | 41.20 | 41.24 | 1,148,677 | -3.78(-8.39%) |
Aug 13, 2019 | 45.08 | 46.42 | 44.57 | 45.02 | 902,493 | +0.11(+0.24%) |
Aug 12, 2019 | 45.72 | 46.41 | 44.59 | 44.91 | 450,352 | -1.25(-2.70%) |
Aug 09, 2019 | 46.95 | 47.09 | 45.21 | 46.16 | 863,079 | -1.08(-2.29%) |
Aug 08, 2019 | 48.28 | 48.68 | 46.14 | 47.24 | 2,063,738 | -1.73(-3.54%) |
Aug 07, 2019 | 48.87 | 49.59 | 48.13 | 48.97 | 996,409 | -0.83(-1.66%) |
Aug 06, 2019 | 50.41 | 50.85 | 48.78 | 49.80 | 921,401 | -0.03(-0.06%) |
Aug 05, 2019 | 51.29 | 51.65 | 49.45 | 49.82 | 595,577 | -2.42(-4.63%) |
Aug 02, 2019 | 52.99 | 53.65 | 51.46 | 52.24 | 512,044 | -1.14(-2.13%) |
Aug 01, 2019 | 54.86 | 55.49 | 52.89 | 53.38 | 955,044 | -1.26(-2.30%) |
Jul 31, 2019 | 54.70 | 55.23 | 53.95 | 54.64 | 630,787 | +0.01(+0.02%) |
Jul 30, 2019 | 53.05 | 54.72 | 52.22 | 54.63 | 448,430 | +1.19(+2.23%) |
Jul 29, 2019 | 54.50 | 54.69 | 53.22 | 53.44 | 519,966 | -1.27(-2.33%) |
Jul 26, 2019 | 53.95 | 55.10 | 53.39 | 54.71 | 564,295 | +0.65(+1.20%) |
Jul 25, 2019 | 54.34 | 55.30 | 53.41 | 54.06 | 668,910 | -0.33(-0.61%) |
Jul 24, 2019 | 52.23 | 54.54 | 52.23 | 54.39 | 1,030,191 | +2.15(+4.11%) |
Jul 23, 2019 | 52.13 | 52.53 | 51.45 | 52.24 | 1,316,873 | +0.48(+0.92%) |
Jul 22, 2019 | 53.82 | 53.82 | 51.62 | 51.77 | 655,436 | -1.72(-3.22%) |
Jul 19, 2019 | 54.51 | 55.27 | 53.45 | 53.49 | 732,068 | -0.72(-1.34%) |
Jul 18, 2019 | 53.81 | 54.45 | 53.59 | 54.21 | 667,614 | +0.13(+0.24%) |
Jul 17, 2019 | 54.70 | 54.96 | 53.57 | 54.09 | 662,542 | -0.61(-1.12%) |
Jul 16, 2019 | 53.99 | 54.99 | 53.26 | 54.70 | 570,282 | +0.63(+1.17%) |
Jul 15, 2019 | 53.90 | 54.58 | 53.03 | 54.07 | 703,058 | -0.31(-0.57%) |
Jul 12, 2019 | 52.84 | 54.55 | 52.62 | 54.38 | 546,078 | +1.89(+3.60%) |
Jul 11, 2019 | 52.43 | 52.84 | 51.47 | 52.49 | 625,715 | +0.14(+0.26%) |
Jul 10, 2019 | 52.82 | 53.37 | 51.41 | 52.35 | 740,059 | +0.61(+1.17%) |
Jul 09, 2019 | 51.34 | 51.89 | 50.87 | 51.75 | 999,658 | +0.28(+0.55%) |
Jul 08, 2019 | 53.06 | 53.06 | 51.40 | 51.46 | 729,332 | -1.91(-3.57%) |
Jul 05, 2019 | 53.13 | 54.20 | 52.39 | 53.37 | 455,429 | -0.24(-0.44%) |
Jul 03, 2019 | 52.30 | 53.72 | 51.61 | 53.61 | 645,018 | +1.38(+2.63%) |
Jul 02, 2019 | 53.02 | 53.29 | 52.00 | 52.23 | 955,479 | -0.89(-1.67%) |
Jul 01, 2019 | 54.45 | 54.76 | 52.50 | 53.12 | 660,896 | -0.46(-0.86%) |
Jun 28, 2019 | 53.13 | 54.52 | 52.93 | 53.58 | 1,882,804 | +0.55(+1.04%) |
Jun 27, 2019 | 53.72 | 53.89 | 52.19 | 53.03 | 729,911 | -0.22(-0.41%) |
Jun 26, 2019 | 52.09 | 53.56 | 52.09 | 53.25 | 1,144,805 | +1.19(+2.29%) |
Jun 25, 2019 | 51.60 | 52.63 | 51.18 | 52.06 | 835,291 | +0.35(+0.67%) |
Jun 24, 2019 | 51.65 | 52.52 | 50.90 | 51.71 | 659,013 | -0.19(-0.37%) |
Jun 21, 2019 | 52.31 | 52.44 | 50.87 | 51.90 | 879,111 | -0.50(-0.96%) |
Jun 20, 2019 | 51.91 | 52.59 | 51.37 | 52.40 | 836,119 | +1.22(+2.38%) |
Jun 19, 2019 | 51.04 | 52.93 | 50.77 | 51.18 | 1,003,380 | +0.02(+0.04%) |
Jun 18, 2019 | 50.63 | 52.16 | 50.63 | 51.17 | 1,194,050 | +0.93(+1.85%) |
Jun 17, 2019 | 49.36 | 51.03 | 49.36 | 50.24 | 815,595 | +0.85(+1.71%) |
Jun 14, 2019 | 49.89 | 50.90 | 48.67 | 49.39 | 1,229,767 | -0.04(-0.07%) |
Jun 13, 2019 | 49.51 | 50.17 | 48.73 | 49.43 | 1,011,106 | +0.15(+0.30%) |
Jun 12, 2019 | 50.05 | 50.16 | 47.61 | 49.28 | 1,418,830 | -1.02(-2.03%) |
Jun 11, 2019 | 51.77 | 51.83 | 48.65 | 50.30 | 2,700,430 | -2.11(-4.03%) |
Jun 10, 2019 | 52.48 | 54.52 | 52.13 | 52.41 | 2,320,826 | +2.11(+4.20%) |
Jun 07, 2019 | 49.34 | 51.04 | 49.01 | 50.30 | 1,369,568 | +0.96(+1.94%) |
Jun 06, 2019 | 50.62 | 50.62 | 48.34 | 49.34 | 868,350 | -1.23(-2.43%) |
Jun 05, 2019 | 51.17 | 51.47 | 48.95 | 50.57 | 703,702 | +0.15(+0.31%) |
Jun 04, 2019 | 49.41 | 50.55 | 49.11 | 50.42 | 931,873 | +1.96(+4.04%) |