Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 41.90 | 41.90 | 41.00 | 41.01 | 11,000 | -0.07(-0.18%) |
Aug 29, 2019 | 41.20 | 41.50 | 40.91 | 41.08 | 87,667 | +0.50(+1.24%) |
Aug 28, 2019 | 41.00 | 41.00 | 40.40 | 40.58 | 22,109 | -0.71(-1.72%) |
Aug 27, 2019 | 41.38 | 42.00 | 41.25 | 41.29 | 11,193 | +0.05(+0.12%) |
Aug 26, 2019 | 42.50 | 42.50 | 41.24 | 41.24 | 21,423 | -0.01(-0.02%) |
Aug 23, 2019 | 41.38 | 42.23 | 41.17 | 41.25 | 5,600 | -0.75(-1.79%) |
Aug 22, 2019 | 42.00 | 42.69 | 41.95 | 42.00 | 4,838 | -0.52(-1.23%) |
Aug 21, 2019 | 43.09 | 43.09 | 42.40 | 42.52 | 4,268 | +0.27(+0.65%) |
Aug 20, 2019 | 42.06 | 42.60 | 42.00 | 42.25 | 8,985 | -0.41(-0.96%) |
Aug 19, 2019 | 43.05 | 43.25 | 42.50 | 42.66 | 11,171 | +0.74(+1.78%) |
Aug 16, 2019 | 41.10 | 42.02 | 41.10 | 41.91 | 27,100 | +0.12(+0.28%) |
Aug 15, 2019 | 41.35 | 41.92 | 41.35 | 41.80 | 9,138 | +0.35(+0.84%) |
Aug 14, 2019 | 41.97 | 42.00 | 41.25 | 41.45 | 86,182 | -2.15(-4.93%) |
Aug 13, 2019 | 42.26 | 44.23 | 42.22 | 43.60 | 12,467 | +0.96(+2.25%) |
Aug 12, 2019 | 42.21 | 43.01 | 41.66 | 42.64 | 8,882 | -0.36(-0.84%) |
Aug 09, 2019 | 43.73 | 43.73 | 41.66 | 43.00 | 3,600 | -0.75(-1.71%) |
Aug 08, 2019 | 44.60 | 44.60 | 43.60 | 43.75 | 4,112 | +0.60(+1.39%) |
Aug 07, 2019 | 43.50 | 43.73 | 42.00 | 43.15 | 15,023 | +0.60(+1.41%) |
Aug 06, 2019 | 43.45 | 43.45 | 42.35 | 42.55 | 14,666 | -0.10(-0.23%) |
Aug 05, 2019 | 42.25 | 42.75 | 41.91 | 42.65 | 32,160 | -2.15(-4.80%) |
Aug 02, 2019 | 43.77 | 45.32 | 43.77 | 44.80 | 7,900 | -0.56(-1.24%) |
Aug 01, 2019 | 47.08 | 47.60 | 45.36 | 45.36 | 8,741 | -1.04(-2.24%) |
Jul 31, 2019 | 46.35 | 47.25 | 46.00 | 46.40 | 9,471 | -0.70(-1.49%) |
Jul 30, 2019 | 46.38 | 47.50 | 46.38 | 47.10 | 10,356 | -0.25(-0.53%) |
Jul 29, 2019 | 47.94 | 47.94 | 47.23 | 47.35 | 9,574 | +0.01(+0.02%) |
Jul 26, 2019 | 47.66 | 47.66 | 47.20 | 47.34 | 86,400 | +0.19(+0.41%) |
Jul 25, 2019 | 46.97 | 47.40 | 46.97 | 47.15 | 28,310 | +0.15(+0.32%) |
Jul 24, 2019 | 46.76 | 47.00 | 46.65 | 47.00 | 12,605 | +0.71(+1.53%) |
Jul 23, 2019 | 45.66 | 46.29 | 45.66 | 46.29 | 7,192 | +0.67(+1.47%) |
Jul 22, 2019 | 46.16 | 46.16 | 45.49 | 45.62 | 5,686 | -0.08(-0.18%) |
Jul 19, 2019 | 46.15 | 46.25 | 45.70 | 45.70 | 3,700 | +0.20(+0.44%) |
Jul 18, 2019 | 45.41 | 45.80 | 45.41 | 45.50 | 5,915 | -0.63(-1.36%) |
Jul 17, 2019 | 46.30 | 46.50 | 46.00 | 46.13 | 9,464 | -0.02(-0.05%) |
Jul 16, 2019 | 46.21 | 46.42 | 46.04 | 46.15 | 8,955 | +0.15(+0.33%) |
Jul 15, 2019 | 45.65 | 46.20 | 45.65 | 46.00 | 6,786 | +0.52(+1.14%) |
Jul 12, 2019 | 46.00 | 46.00 | 45.25 | 45.48 | 7,800 | +0.08(+0.18%) |
Jul 11, 2019 | 45.39 | 45.79 | 45.25 | 45.40 | 7,258 | +0.00(+0.00%) |
Jul 10, 2019 | 45.78 | 46.05 | 45.40 | 45.40 | 9,097 | +0.45(+1.00%) |
Jul 09, 2019 | 44.95 | 45.11 | 44.45 | 44.95 | 12,177 | -0.11(-0.25%) |
Jul 08, 2019 | 44.85 | 45.25 | 44.70 | 45.06 | 5,058 | -0.87(-1.89%) |
Jul 05, 2019 | 45.40 | 45.95 | 45.40 | 45.93 | 5,200 | -0.32(-0.69%) |
Jul 03, 2019 | 46.06 | 46.25 | 45.90 | 46.25 | 8,400 | +0.00(+0.00%) |
Jul 02, 2019 | 46.44 | 47.23 | 46.00 | 46.25 | 46,139 | -0.05(-0.11%) |
Jul 01, 2019 | 46.00 | 47.57 | 46.00 | 46.30 | 30,824 | +0.92(+2.02%) |
Jun 28, 2019 | 45.34 | 45.50 | 44.85 | 45.38 | 10,200 | +0.04(+0.09%) |
Jun 27, 2019 | 45.77 | 45.77 | 45.10 | 45.34 | 7,941 | +0.26(+0.58%) |
Jun 26, 2019 | 45.16 | 45.31 | 44.95 | 45.08 | 45,100 | +1.15(+2.61%) |
Jun 25, 2019 | 44.27 | 44.28 | 43.85 | 43.93 | 15,603 | -1.17(-2.59%) |
Jun 24, 2019 | 46.20 | 46.20 | 45.10 | 45.10 | 6,780 | -0.50(-1.10%) |
Jun 21, 2019 | 44.35 | 45.60 | 44.35 | 45.60 | 5,600 | +0.03(+0.07%) |
Jun 20, 2019 | 45.10 | 45.70 | 45.10 | 45.57 | 9,390 | +0.97(+2.17%) |
Jun 19, 2019 | 44.55 | 44.66 | 43.88 | 44.60 | 61,516 | +0.80(+1.83%) |
Jun 18, 2019 | 41.76 | 43.98 | 41.76 | 43.80 | 17,313 | +1.88(+4.48%) |
Jun 17, 2019 | 41.90 | 42.40 | 41.90 | 41.92 | 7,550 | +0.05(+0.12%) |
Jun 14, 2019 | 41.75 | 41.95 | 41.70 | 41.87 | 14,500 | -0.49(-1.16%) |
Jun 13, 2019 | 42.78 | 43.05 | 42.15 | 42.36 | 62,065 | -0.44(-1.03%) |
Jun 12, 2019 | 43.99 | 43.99 | 42.60 | 42.80 | 77,446 | -1.20(-2.73%) |
Jun 11, 2019 | 44.74 | 44.89 | 43.69 | 44.00 | 32,086 | +0.23(+0.53%) |
Jun 10, 2019 | 43.99 | 44.15 | 43.22 | 43.77 | 26,664 | +0.90(+2.10%) |
Jun 07, 2019 | 42.49 | 43.19 | 42.49 | 42.87 | 22,500 | +0.49(+1.16%) |
Jun 06, 2019 | 41.24 | 42.50 | 41.24 | 42.38 | 25,718 | +0.72(+1.73%) |
Jun 05, 2019 | 42.90 | 42.90 | 41.62 | 41.66 | 15,016 | -0.84(-1.98%) |
Jun 04, 2019 | 42.09 | 42.75 | 42.09 | 42.50 | 5,476 | -0.20(-0.47%) |