Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 41.94 | 42.18 | 41.62 | 41.84 | 163,908 | +0.32(+0.76%) |
Aug 29, 2019 | 41.47 | 42.00 | 41.39 | 41.52 | 308,101 | +0.70(+1.71%) |
Aug 28, 2019 | 39.80 | 41.35 | 39.54 | 40.82 | 328,306 | +0.91(+2.29%) |
Aug 27, 2019 | 40.99 | 40.99 | 39.55 | 39.91 | 225,200 | -0.71(-1.75%) |
Aug 26, 2019 | 40.84 | 41.09 | 40.19 | 40.62 | 113,210 | +0.28(+0.69%) |
Aug 23, 2019 | 41.70 | 41.98 | 40.15 | 40.34 | 171,841 | -1.74(-4.15%) |
Aug 22, 2019 | 42.56 | 42.93 | 41.83 | 42.08 | 145,543 | -0.33(-0.79%) |
Aug 21, 2019 | 42.83 | 43.02 | 42.21 | 42.41 | 156,314 | +0.08(+0.20%) |
Aug 20, 2019 | 42.37 | 42.48 | 41.62 | 42.33 | 306,300 | -0.17(-0.39%) |
Aug 19, 2019 | 43.03 | 43.05 | 42.38 | 42.50 | 171,588 | +0.21(+0.51%) |
Aug 16, 2019 | 41.40 | 42.41 | 41.09 | 42.28 | 353,722 | +1.16(+2.83%) |
Aug 15, 2019 | 40.37 | 41.25 | 40.03 | 41.12 | 241,691 | +0.80(+1.98%) |
Aug 14, 2019 | 40.96 | 41.29 | 39.79 | 40.32 | 335,050 | -1.49(-3.56%) |
Aug 13, 2019 | 41.17 | 43.01 | 41.17 | 41.81 | 159,652 | +0.45(+1.08%) |
Aug 12, 2019 | 41.84 | 41.95 | 41.32 | 41.36 | 178,879 | -0.73(-1.74%) |
Aug 09, 2019 | 42.90 | 43.09 | 41.67 | 42.10 | 387,933 | -0.95(-2.20%) |
Aug 08, 2019 | 42.39 | 43.16 | 42.07 | 43.05 | 242,506 | +0.92(+2.18%) |
Aug 07, 2019 | 42.07 | 42.39 | 41.76 | 42.13 | 214,347 | -0.62(-1.46%) |
Aug 06, 2019 | 42.85 | 43.54 | 42.15 | 42.75 | 161,941 | +0.10(+0.24%) |
Aug 05, 2019 | 43.82 | 44.04 | 42.13 | 42.65 | 226,812 | -2.26(-5.03%) |
Aug 02, 2019 | 45.52 | 46.04 | 44.59 | 44.91 | 194,719 | -1.13(-2.46%) |
Aug 01, 2019 | 48.09 | 48.45 | 45.94 | 46.04 | 284,887 | -2.33(-4.82%) |
Jul 31, 2019 | 48.33 | 49.41 | 47.95 | 48.37 | 271,374 | +0.06(+0.13%) |
Jul 30, 2019 | 48.40 | 48.79 | 48.15 | 48.31 | 246,220 | -0.56(-1.14%) |
Jul 29, 2019 | 48.43 | 49.32 | 48.11 | 48.87 | 414,750 | +0.48(+1.00%) |
Jul 26, 2019 | 49.13 | 49.80 | 46.94 | 48.38 | 329,302 | -1.25(-2.53%) |
Jul 25, 2019 | 50.84 | 50.97 | 49.44 | 49.64 | 301,839 | -1.25(-2.45%) |
Jul 24, 2019 | 49.53 | 51.06 | 49.53 | 50.88 | 183,211 | +0.84(+1.67%) |
Jul 23, 2019 | 48.99 | 50.07 | 48.99 | 50.05 | 119,066 | +1.29(+2.65%) |
Jul 22, 2019 | 49.01 | 49.37 | 48.48 | 48.75 | 188,338 | -0.32(-0.64%) |
Jul 19, 2019 | 49.15 | 50.20 | 49.03 | 49.07 | 271,316 | -0.18(-0.36%) |
Jul 18, 2019 | 48.84 | 49.40 | 48.81 | 49.25 | 154,286 | +0.31(+0.63%) |
Jul 17, 2019 | 50.09 | 50.09 | 48.92 | 48.94 | 205,973 | -1.16(-2.32%) |
Jul 16, 2019 | 49.78 | 50.46 | 49.13 | 50.10 | 131,749 | +0.14(+0.28%) |
Jul 15, 2019 | 50.73 | 50.82 | 49.60 | 49.96 | 88,085 | -0.77(-1.52%) |
Jul 12, 2019 | 49.59 | 51.09 | 49.34 | 50.73 | 165,350 | +1.22(+2.46%) |
Jul 11, 2019 | 49.61 | 49.74 | 49.16 | 49.52 | 152,307 | +0.00(+0.00%) |
Jul 10, 2019 | 50.90 | 51.10 | 49.51 | 49.52 | 133,047 | -1.05(-2.08%) |
Jul 09, 2019 | 50.81 | 50.81 | 50.15 | 50.57 | 87,874 | -0.49(-0.96%) |
Jul 08, 2019 | 51.70 | 51.82 | 50.75 | 51.06 | 123,279 | -0.98(-1.88%) |
Jul 05, 2019 | 51.87 | 52.15 | 51.20 | 52.04 | 133,076 | -0.21(-0.41%) |
Jul 03, 2019 | 52.38 | 52.38 | 51.32 | 52.25 | 70,895 | +0.09(+0.18%) |
Jul 02, 2019 | 52.70 | 52.85 | 51.79 | 52.16 | 122,810 | -0.51(-0.97%) |
Jul 01, 2019 | 53.00 | 53.45 | 52.05 | 52.67 | 314,787 | +0.30(+0.57%) |
Jun 28, 2019 | 51.63 | 52.70 | 51.60 | 52.37 | 448,823 | +0.78(+1.51%) |
Jun 27, 2019 | 50.79 | 51.65 | 50.67 | 51.59 | 157,384 | +0.94(+1.85%) |
Jun 26, 2019 | 50.08 | 51.12 | 49.77 | 50.65 | 162,887 | +0.72(+1.43%) |
Jun 25, 2019 | 49.98 | 50.39 | 49.69 | 49.94 | 256,294 | +0.11(+0.22%) |
Jun 24, 2019 | 50.33 | 50.54 | 49.79 | 49.82 | 177,967 | -0.32(-0.63%) |
Jun 21, 2019 | 50.11 | 50.64 | 49.92 | 50.14 | 320,695 | -0.24(-0.48%) |
Jun 20, 2019 | 50.89 | 51.09 | 50.17 | 50.38 | 207,558 | +0.19(+0.37%) |
Jun 19, 2019 | 49.56 | 50.34 | 49.41 | 50.20 | 147,430 | +0.72(+1.45%) |
Jun 18, 2019 | 49.44 | 50.31 | 49.41 | 49.48 | 186,922 | +0.44(+0.89%) |
Jun 17, 2019 | 49.40 | 49.61 | 48.82 | 49.04 | 162,848 | -0.26(-0.53%) |
Jun 14, 2019 | 51.20 | 51.55 | 48.39 | 49.30 | 382,876 | -2.97(-5.67%) |
Jun 13, 2019 | 51.78 | 52.48 | 51.46 | 52.27 | 269,026 | +0.80(+1.55%) |
Jun 12, 2019 | 51.51 | 51.58 | 50.93 | 51.47 | 97,332 | -0.27(-0.52%) |
Jun 11, 2019 | 52.12 | 52.75 | 51.46 | 51.74 | 134,515 | +0.27(+0.52%) |
Jun 10, 2019 | 51.25 | 52.00 | 51.25 | 51.47 | 105,739 | +0.52(+1.02%) |
Jun 07, 2019 | 51.06 | 51.25 | 50.67 | 50.95 | 88,323 | +0.33(+0.64%) |
Jun 06, 2019 | 50.51 | 51.05 | 49.83 | 50.62 | 167,163 | +0.01(+0.02%) |
Jun 05, 2019 | 50.86 | 50.98 | 50.12 | 50.61 | 95,076 | -0.11(-0.22%) |
Jun 04, 2019 | 49.52 | 50.73 | 49.25 | 50.73 | 115,277 | +1.78(+3.65%) |