Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 41.38 | 41.49 | 40.60 | 40.63 | 34,188 | -0.52(-1.27%) |
Aug 29, 2019 | 41.20 | 41.46 | 41.11 | 41.15 | 25,403 | +0.38(+0.94%) |
Aug 28, 2019 | 39.98 | 40.96 | 39.98 | 40.77 | 23,912 | +0.59(+1.46%) |
Aug 27, 2019 | 40.98 | 41.09 | 39.96 | 40.18 | 36,795 | -0.62(-1.53%) |
Aug 26, 2019 | 40.47 | 40.91 | 40.02 | 40.80 | 19,234 | +0.83(+2.08%) |
Aug 23, 2019 | 41.19 | 41.67 | 39.82 | 39.97 | 39,977 | -1.42(-3.43%) |
Aug 22, 2019 | 41.63 | 41.79 | 41.31 | 41.39 | 25,519 | -0.18(-0.44%) |
Aug 21, 2019 | 42.09 | 42.09 | 41.52 | 41.57 | 29,405 | -0.08(-0.20%) |
Aug 20, 2019 | 41.35 | 42.00 | 41.35 | 41.66 | 89,856 | +0.21(+0.51%) |
Aug 19, 2019 | 42.01 | 42.06 | 41.23 | 41.45 | 76,771 | +0.00(+0.00%) |
Aug 16, 2019 | 40.49 | 41.51 | 39.92 | 41.45 | 136,098 | +1.26(+3.14%) |
Aug 15, 2019 | 40.56 | 40.94 | 39.77 | 40.18 | 54,302 | -0.22(-0.54%) |
Aug 14, 2019 | 41.34 | 41.51 | 40.30 | 40.40 | 39,185 | -1.50(-3.58%) |
Aug 13, 2019 | 41.12 | 42.45 | 41.12 | 41.90 | 57,874 | +0.24(+0.57%) |
Aug 12, 2019 | 41.72 | 42.13 | 40.98 | 41.66 | 50,999 | -0.12(-0.28%) |
Aug 09, 2019 | 41.69 | 42.18 | 41.20 | 41.78 | 47,186 | +0.09(+0.22%) |
Aug 08, 2019 | 41.29 | 42.23 | 41.02 | 41.69 | 61,745 | +0.70(+1.70%) |
Aug 07, 2019 | 41.19 | 41.44 | 40.85 | 41.00 | 43,540 | -0.45(-1.08%) |
Aug 06, 2019 | 40.69 | 41.78 | 40.31 | 41.45 | 88,612 | +0.97(+2.40%) |
Aug 05, 2019 | 40.66 | 41.02 | 39.89 | 40.47 | 36,666 | -0.94(-2.28%) |
Aug 02, 2019 | 41.80 | 41.80 | 40.92 | 41.42 | 29,710 | -0.41(-0.98%) |
Aug 01, 2019 | 42.97 | 43.71 | 41.72 | 41.83 | 39,220 | -1.26(-2.93%) |
Jul 31, 2019 | 43.85 | 43.97 | 42.80 | 43.09 | 71,929 | -0.61(-1.40%) |
Jul 30, 2019 | 43.52 | 44.59 | 43.49 | 43.71 | 82,984 | +0.01(+0.02%) |
Jul 29, 2019 | 43.50 | 44.28 | 43.26 | 43.70 | 57,367 | +0.02(+0.04%) |
Jul 26, 2019 | 43.08 | 43.75 | 41.94 | 43.68 | 44,128 | +0.75(+1.75%) |
Jul 25, 2019 | 42.30 | 43.00 | 41.35 | 42.93 | 58,862 | +1.72(+4.18%) |
Jul 24, 2019 | 41.05 | 41.74 | 40.64 | 41.21 | 38,036 | -0.08(-0.20%) |
Jul 23, 2019 | 40.33 | 41.99 | 40.13 | 41.29 | 43,643 | +1.17(+2.92%) |
Jul 22, 2019 | 39.87 | 40.53 | 39.54 | 40.12 | 38,872 | +0.15(+0.37%) |
Jul 19, 2019 | 40.25 | 41.10 | 39.80 | 39.97 | 31,239 | -0.50(-1.24%) |
Jul 18, 2019 | 40.60 | 41.08 | 40.22 | 40.47 | 27,404 | -0.16(-0.38%) |
Jul 17, 2019 | 40.68 | 40.78 | 40.33 | 40.63 | 31,954 | -0.16(-0.40%) |
Jul 16, 2019 | 40.07 | 41.16 | 40.07 | 40.80 | 29,571 | +0.65(+1.62%) |
Jul 15, 2019 | 40.36 | 40.44 | 40.03 | 40.15 | 10,366 | -0.06(-0.16%) |
Jul 12, 2019 | 39.98 | 40.47 | 39.82 | 40.21 | 24,248 | +0.23(+0.57%) |
Jul 11, 2019 | 40.78 | 40.78 | 39.98 | 39.98 | 32,665 | -0.78(-1.91%) |
Jul 10, 2019 | 41.35 | 41.43 | 40.53 | 40.76 | 31,529 | -0.32(-0.78%) |
Jul 09, 2019 | 40.46 | 41.24 | 40.46 | 41.08 | 39,521 | +0.07(+0.18%) |
Jul 08, 2019 | 40.74 | 41.23 | 40.32 | 41.01 | 47,143 | +0.44(+1.08%) |
Jul 05, 2019 | 39.77 | 40.59 | 39.67 | 40.57 | 37,683 | +0.55(+1.37%) |
Jul 03, 2019 | 39.72 | 40.21 | 39.72 | 40.02 | 22,828 | +0.33(+0.83%) |
Jul 02, 2019 | 38.93 | 39.80 | 38.55 | 39.69 | 56,529 | +0.50(+1.29%) |
Jul 01, 2019 | 39.74 | 39.74 | 38.74 | 39.18 | 57,282 | +0.05(+0.14%) |
Jun 28, 2019 | 39.05 | 40.01 | 39.03 | 39.13 | 105,405 | +0.27(+0.68%) |
Jun 27, 2019 | 38.72 | 39.69 | 38.49 | 38.86 | 246,264 | +0.27(+0.69%) |
Jun 26, 2019 | 38.58 | 38.85 | 38.40 | 38.60 | 45,248 | +0.28(+0.74%) |
Jun 25, 2019 | 38.54 | 38.59 | 37.95 | 38.31 | 113,607 | -0.20(-0.52%) |
Jun 24, 2019 | 38.90 | 39.17 | 38.32 | 38.52 | 35,162 | -0.38(-0.99%) |
Jun 21, 2019 | 39.02 | 39.50 | 38.72 | 38.90 | 47,077 | -0.37(-0.93%) |
Jun 20, 2019 | 39.56 | 39.79 | 38.83 | 39.27 | 42,224 | +0.14(+0.35%) |
Jun 19, 2019 | 39.29 | 39.47 | 38.57 | 39.13 | 13,257 | +0.14(+0.35%) |
Jun 18, 2019 | 38.55 | 39.19 | 38.36 | 38.99 | 41,679 | +0.60(+1.55%) |
Jun 17, 2019 | 38.21 | 38.70 | 38.12 | 38.40 | 34,507 | +0.12(+0.31%) |
Jun 14, 2019 | 39.23 | 39.37 | 38.20 | 38.28 | 31,676 | -0.98(-2.50%) |
Jun 13, 2019 | 39.22 | 39.70 | 39.12 | 39.26 | 24,035 | +0.00(+0.00%) |
Jun 12, 2019 | 39.58 | 40.62 | 39.05 | 39.26 | 21,953 | -0.53(-1.33%) |
Jun 11, 2019 | 40.04 | 40.63 | 39.59 | 39.79 | 37,181 | -0.05(-0.11%) |
Jun 10, 2019 | 39.34 | 40.24 | 39.34 | 39.83 | 41,223 | +0.51(+1.30%) |
Jun 07, 2019 | 38.58 | 39.44 | 38.49 | 39.32 | 25,450 | +1.10(+2.87%) |
Jun 06, 2019 | 38.37 | 38.69 | 37.60 | 38.22 | 27,563 | -0.31(-0.81%) |
Jun 05, 2019 | 39.36 | 39.80 | 38.15 | 38.53 | 32,252 | -0.92(-2.32%) |
Jun 04, 2019 | 39.45 | 39.65 | 38.49 | 39.45 | 37,991 | +0.51(+1.32%) |