Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 40.32 | 40.53 | 39.99 | 40.27 | 163,300 | -0.05(-0.12%) |
Aug 29, 2019 | 40.30 | 40.77 | 40.26 | 40.32 | 83,197 | +0.41(+1.03%) |
Aug 28, 2019 | 39.27 | 40.02 | 39.21 | 39.91 | 102,534 | +0.64(+1.63%) |
Aug 27, 2019 | 40.29 | 40.43 | 39.26 | 39.27 | 100,928 | -0.93(-2.31%) |
Aug 26, 2019 | 40.31 | 40.41 | 39.88 | 40.20 | 84,850 | +0.21(+0.53%) |
Aug 23, 2019 | 41.68 | 41.68 | 39.89 | 39.99 | 153,200 | -1.77(-4.24%) |
Aug 22, 2019 | 42.11 | 42.82 | 41.57 | 41.76 | 138,445 | -0.31(-0.74%) |
Aug 21, 2019 | 42.17 | 42.23 | 41.79 | 42.07 | 164,650 | +0.13(+0.31%) |
Aug 20, 2019 | 42.14 | 42.43 | 41.80 | 41.94 | 195,340 | -0.28(-0.66%) |
Aug 19, 2019 | 42.45 | 42.88 | 42.19 | 42.22 | 193,601 | +0.15(+0.36%) |
Aug 16, 2019 | 41.94 | 42.51 | 41.65 | 42.07 | 624,200 | +0.10(+0.24%) |
Aug 15, 2019 | 42.49 | 42.49 | 41.60 | 41.97 | 265,711 | -0.45(-1.06%) |
Aug 14, 2019 | 42.56 | 42.83 | 42.26 | 42.42 | 195,453 | -0.50(-1.16%) |
Aug 13, 2019 | 42.37 | 43.21 | 42.18 | 42.92 | 138,143 | +0.44(+1.04%) |
Aug 12, 2019 | 41.93 | 43.02 | 41.93 | 42.48 | 157,716 | +0.24(+0.57%) |
Aug 09, 2019 | 42.11 | 42.93 | 41.73 | 42.24 | 215,600 | +0.00(+0.00%) |
Aug 08, 2019 | 42.05 | 42.87 | 42.05 | 42.24 | 317,274 | +0.41(+0.98%) |
Aug 07, 2019 | 41.11 | 41.96 | 40.71 | 41.83 | 230,361 | +0.40(+0.97%) |
Aug 06, 2019 | 41.38 | 41.94 | 40.63 | 41.43 | 201,931 | +0.36(+0.88%) |
Aug 05, 2019 | 40.86 | 41.27 | 40.54 | 41.07 | 240,612 | -0.26(-0.63%) |
Aug 02, 2019 | 41.16 | 41.59 | 40.66 | 41.33 | 313,200 | +0.16(+0.39%) |
Aug 01, 2019 | 41.58 | 41.76 | 40.92 | 41.17 | 353,783 | -0.27(-0.65%) |
Jul 31, 2019 | 41.23 | 42.15 | 41.10 | 41.44 | 533,866 | -0.02(-0.05%) |
Jul 30, 2019 | 41.54 | 41.86 | 41.27 | 41.46 | 402,106 | -0.49(-1.17%) |
Jul 29, 2019 | 41.10 | 42.05 | 40.88 | 41.95 | 412,203 | +0.78(+1.89%) |
Jul 26, 2019 | 39.00 | 42.36 | 38.79 | 41.17 | 540,400 | +1.46(+3.68%) |
Jul 25, 2019 | 40.23 | 40.44 | 39.50 | 39.71 | 165,383 | -0.51(-1.27%) |
Jul 24, 2019 | 39.41 | 40.30 | 39.41 | 40.22 | 155,205 | +0.62(+1.57%) |
Jul 23, 2019 | 39.35 | 39.89 | 39.32 | 39.60 | 74,859 | +0.35(+0.89%) |
Jul 22, 2019 | 39.26 | 39.38 | 39.00 | 39.25 | 77,458 | -0.04(-0.10%) |
Jul 19, 2019 | 39.38 | 39.82 | 39.14 | 39.29 | 110,600 | -0.21(-0.53%) |
Jul 18, 2019 | 39.57 | 39.94 | 39.31 | 39.50 | 122,707 | +0.01(+0.03%) |
Jul 17, 2019 | 39.75 | 39.75 | 39.27 | 39.49 | 163,021 | -0.22(-0.55%) |
Jul 16, 2019 | 39.46 | 39.90 | 39.46 | 39.71 | 64,274 | +0.28(+0.71%) |
Jul 15, 2019 | 39.50 | 39.58 | 38.86 | 39.43 | 154,072 | -0.04(-0.10%) |
Jul 12, 2019 | 39.26 | 39.67 | 39.16 | 39.47 | 141,600 | +0.21(+0.53%) |
Jul 11, 2019 | 39.45 | 39.49 | 39.04 | 39.26 | 102,156 | -0.25(-0.63%) |
Jul 10, 2019 | 39.86 | 39.86 | 39.22 | 39.51 | 92,063 | -0.22(-0.55%) |
Jul 09, 2019 | 39.81 | 39.91 | 39.38 | 39.73 | 61,374 | -0.28(-0.70%) |
Jul 08, 2019 | 40.03 | 40.19 | 39.82 | 40.01 | 62,119 | -0.15(-0.37%) |
Jul 05, 2019 | 40.06 | 40.31 | 39.46 | 40.16 | 56,900 | -0.06(-0.15%) |
Jul 03, 2019 | 39.88 | 40.28 | 39.88 | 40.22 | 28,700 | +0.36(+0.90%) |
Jul 02, 2019 | 39.50 | 39.98 | 39.26 | 39.86 | 81,547 | +0.35(+0.89%) |
Jul 01, 2019 | 40.87 | 41.25 | 39.35 | 39.51 | 75,052 | -0.85(-2.11%) |
Jun 28, 2019 | 40.07 | 41.19 | 40.07 | 40.36 | 381,700 | +0.28(+0.70%) |
Jun 27, 2019 | 39.20 | 40.26 | 39.20 | 40.08 | 110,965 | +1.02(+2.61%) |
Jun 26, 2019 | 39.03 | 39.37 | 38.65 | 39.06 | 87,863 | +0.09(+0.23%) |
Jun 25, 2019 | 39.32 | 39.32 | 38.60 | 38.97 | 58,764 | -0.18(-0.46%) |
Jun 24, 2019 | 39.50 | 39.78 | 39.09 | 39.15 | 91,729 | -0.14(-0.36%) |
Jun 21, 2019 | 39.46 | 39.86 | 39.02 | 39.29 | 195,700 | -0.36(-0.91%) |
Jun 20, 2019 | 39.73 | 39.95 | 39.37 | 39.65 | 119,705 | +0.34(+0.86%) |
Jun 19, 2019 | 39.40 | 39.45 | 38.78 | 39.31 | 69,104 | +0.16(+0.41%) |
Jun 18, 2019 | 38.33 | 39.18 | 38.33 | 39.15 | 81,528 | +1.06(+2.78%) |
Jun 17, 2019 | 38.33 | 38.35 | 37.99 | 38.09 | 48,222 | -0.21(-0.55%) |
Jun 14, 2019 | 38.57 | 38.57 | 38.23 | 38.30 | 57,900 | -0.22(-0.57%) |
Jun 13, 2019 | 38.35 | 38.72 | 38.15 | 38.52 | 92,129 | +0.26(+0.68%) |
Jun 12, 2019 | 38.10 | 38.30 | 37.81 | 38.26 | 59,671 | +0.09(+0.24%) |
Jun 11, 2019 | 38.00 | 38.25 | 37.75 | 38.17 | 58,908 | +0.29(+0.77%) |
Jun 10, 2019 | 37.75 | 38.36 | 37.30 | 37.88 | 49,192 | +0.27(+0.72%) |
Jun 07, 2019 | 37.27 | 37.78 | 37.03 | 37.61 | 74,000 | +0.34(+0.91%) |
Jun 06, 2019 | 37.49 | 37.63 | 36.85 | 37.27 | 70,220 | -0.14(-0.37%) |
Jun 05, 2019 | 37.62 | 37.76 | 37.18 | 37.41 | 63,501 | -0.09(-0.24%) |
Jun 04, 2019 | 36.26 | 37.54 | 36.19 | 37.50 | 88,388 | +1.51(+4.20%) |