Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 40.35 | 40.76 | 40.17 | 40.76 | 6,524,100 | +0.63(+1.57%) |
Aug 29, 2019 | 40.08 | 40.47 | 39.99 | 40.13 | 4,108,051 | +0.36(+0.90%) |
Aug 28, 2019 | 39.22 | 39.81 | 39.04 | 39.77 | 3,285,569 | +0.40(+1.01%) |
Aug 27, 2019 | 40.16 | 40.23 | 39.30 | 39.38 | 6,341,460 | -0.47(-1.18%) |
Aug 26, 2019 | 39.80 | 39.92 | 39.46 | 39.84 | 4,578,465 | +0.57(+1.46%) |
Aug 23, 2019 | 40.24 | 40.63 | 39.13 | 39.27 | 7,467,381 | -1.30(-3.20%) |
Aug 22, 2019 | 40.73 | 40.93 | 40.35 | 40.57 | 4,737,976 | +0.04(+0.10%) |
Aug 21, 2019 | 40.64 | 41.14 | 40.43 | 40.53 | 3,722,561 | +0.18(+0.45%) |
Aug 20, 2019 | 40.78 | 41.03 | 40.31 | 40.35 | 4,159,480 | -0.39(-0.96%) |
Aug 19, 2019 | 40.31 | 40.96 | 40.30 | 40.74 | 6,439,682 | +0.91(+2.27%) |
Aug 16, 2019 | 39.16 | 40.04 | 39.06 | 39.83 | 5,798,390 | +0.94(+2.41%) |
Aug 15, 2019 | 40.08 | 40.09 | 38.76 | 38.89 | 7,982,848 | -0.88(-2.22%) |
Aug 14, 2019 | 41.38 | 41.38 | 39.74 | 39.78 | 7,849,360 | -2.10(-5.01%) |
Aug 13, 2019 | 40.98 | 42.53 | 40.64 | 41.87 | 6,684,888 | +0.84(+2.06%) |
Aug 12, 2019 | 41.65 | 41.73 | 40.77 | 41.03 | 4,726,310 | -0.62(-1.50%) |
Aug 09, 2019 | 41.68 | 41.86 | 41.29 | 41.65 | 3,695,345 | -0.18(-0.43%) |
Aug 08, 2019 | 41.41 | 41.84 | 41.31 | 41.84 | 4,309,363 | +0.43(+1.03%) |
Aug 07, 2019 | 40.27 | 41.51 | 39.52 | 41.41 | 7,931,557 | +0.81(+2.00%) |
Aug 06, 2019 | 41.03 | 41.23 | 40.08 | 40.60 | 8,544,618 | -0.33(-0.81%) |
Aug 05, 2019 | 42.19 | 42.28 | 40.75 | 40.93 | 8,556,522 | -1.43(-3.37%) |
Aug 02, 2019 | 42.76 | 42.88 | 41.88 | 42.36 | 5,733,501 | -0.31(-0.72%) |
Aug 01, 2019 | 43.08 | 44.01 | 42.53 | 42.66 | 7,503,889 | -0.33(-0.77%) |
Jul 31, 2019 | 43.62 | 43.75 | 42.44 | 43.00 | 8,418,021 | -0.72(-1.64%) |
Jul 30, 2019 | 43.39 | 43.91 | 43.09 | 43.71 | 3,514,995 | +0.22(+0.51%) |
Jul 29, 2019 | 43.47 | 43.82 | 43.37 | 43.49 | 3,539,859 | +0.06(+0.13%) |
Jul 26, 2019 | 43.29 | 43.51 | 43.07 | 43.44 | 3,813,969 | +0.23(+0.53%) |
Jul 25, 2019 | 43.56 | 43.59 | 43.00 | 43.21 | 3,892,886 | -0.35(-0.80%) |
Jul 24, 2019 | 43.11 | 43.56 | 42.81 | 43.56 | 5,070,085 | +0.43(+1.01%) |
Jul 23, 2019 | 42.72 | 43.30 | 42.40 | 43.12 | 5,808,286 | +0.56(+1.32%) |
Jul 22, 2019 | 43.13 | 43.13 | 42.34 | 42.56 | 4,999,856 | -0.39(-0.92%) |
Jul 19, 2019 | 43.29 | 43.48 | 42.90 | 42.96 | 4,612,655 | -0.30(-0.69%) |
Jul 18, 2019 | 42.85 | 43.37 | 42.47 | 43.26 | 5,385,206 | +0.24(+0.55%) |
Jul 17, 2019 | 43.94 | 44.03 | 42.81 | 43.02 | 6,572,023 | -1.02(-2.31%) |
Jul 16, 2019 | 44.25 | 44.30 | 43.94 | 44.04 | 4,639,884 | -0.06(-0.14%) |
Jul 15, 2019 | 44.16 | 44.31 | 43.98 | 44.10 | 4,538,512 | +0.12(+0.27%) |
Jul 12, 2019 | 44.38 | 44.39 | 43.84 | 43.98 | 4,849,143 | +0.09(+0.22%) |
Jul 11, 2019 | 44.63 | 44.94 | 43.63 | 43.89 | 9,076,240 | +0.04(+0.09%) |
Jul 10, 2019 | 44.01 | 44.30 | 43.71 | 43.85 | 6,612,979 | +0.06(+0.13%) |
Jul 09, 2019 | 43.67 | 44.01 | 43.50 | 43.79 | 4,457,499 | +0.06(+0.13%) |
Jul 08, 2019 | 43.53 | 43.80 | 43.30 | 43.74 | 4,840,831 | +0.19(+0.43%) |
Jul 05, 2019 | 43.48 | 43.84 | 43.20 | 43.55 | 5,222,124 | +0.00(+0.00%) |
Jul 03, 2019 | 43.45 | 43.79 | 43.28 | 43.55 | 5,057,369 | +0.18(+0.42%) |
Jul 02, 2019 | 43.16 | 43.52 | 42.76 | 43.37 | 6,473,717 | +0.24(+0.57%) |
Jul 01, 2019 | 43.68 | 43.93 | 42.86 | 43.12 | 7,263,128 | -0.02(-0.04%) |
Jun 28, 2019 | 42.98 | 43.23 | 42.49 | 43.14 | 13,174,888 | +0.12(+0.28%) |
Jun 27, 2019 | 42.37 | 43.55 | 42.21 | 43.02 | 15,389,948 | +1.69(+4.09%) |
Jun 26, 2019 | 41.87 | 41.91 | 41.26 | 41.33 | 7,534,630 | -0.45(-1.08%) |
Jun 25, 2019 | 40.91 | 42.20 | 40.60 | 41.78 | 10,815,721 | +0.79(+1.92%) |
Jun 24, 2019 | 41.31 | 41.50 | 40.86 | 40.99 | 8,523,624 | -0.39(-0.95%) |
Jun 21, 2019 | 41.64 | 42.10 | 41.37 | 41.39 | 17,708,332 | -0.34(-0.81%) |
Jun 20, 2019 | 41.76 | 42.22 | 41.43 | 41.72 | 7,803,900 | -0.02(-0.04%) |
Jun 19, 2019 | 41.81 | 42.02 | 41.43 | 41.74 | 6,284,885 | +0.08(+0.19%) |
Jun 18, 2019 | 42.04 | 42.55 | 41.56 | 41.66 | 7,575,870 | -0.01(-0.02%) |
Jun 17, 2019 | 41.48 | 41.95 | 41.13 | 41.67 | 5,207,109 | +0.19(+0.46%) |
Jun 14, 2019 | 41.72 | 41.86 | 41.13 | 41.48 | 4,114,205 | -0.25(-0.61%) |
Jun 13, 2019 | 41.35 | 41.84 | 41.27 | 41.73 | 4,219,347 | +0.61(+1.48%) |
Jun 12, 2019 | 41.78 | 41.78 | 40.75 | 41.13 | 5,339,611 | -0.60(-1.44%) |
Jun 11, 2019 | 41.51 | 42.02 | 41.47 | 41.72 | 5,708,111 | +0.47(+1.13%) |
Jun 10, 2019 | 41.11 | 41.57 | 40.93 | 41.26 | 4,650,270 | +0.25(+0.62%) |
Jun 07, 2019 | 40.43 | 41.11 | 40.08 | 41.01 | 5,345,184 | +0.78(+1.94%) |
Jun 06, 2019 | 40.18 | 40.36 | 39.75 | 40.23 | 4,331,983 | +0.14(+0.35%) |
Jun 05, 2019 | 40.90 | 40.93 | 39.85 | 40.08 | 5,712,875 | -0.55(-1.36%) |
Jun 04, 2019 | 39.85 | 40.74 | 39.73 | 40.64 | 7,575,747 | +1.18(+3.00%) |