Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 40.67 | 41.04 | 40.57 | 40.89 | 718,702 | +0.56(+1.39%) |
Aug 29, 2019 | 40.04 | 40.63 | 40.04 | 40.33 | 1,196,543 | +0.79(+2.00%) |
Aug 28, 2019 | 38.77 | 39.69 | 38.55 | 39.53 | 780,123 | +0.63(+1.63%) |
Aug 27, 2019 | 39.76 | 39.82 | 38.88 | 38.90 | 909,654 | -0.61(-1.54%) |
Aug 26, 2019 | 39.93 | 39.94 | 39.22 | 39.51 | 891,110 | -0.01(-0.02%) |
Aug 23, 2019 | 40.11 | 40.48 | 39.41 | 39.52 | 966,020 | -1.00(-2.48%) |
Aug 22, 2019 | 40.56 | 40.92 | 40.44 | 40.52 | 651,402 | +0.18(+0.46%) |
Aug 21, 2019 | 40.35 | 40.59 | 40.14 | 40.34 | 870,499 | +0.45(+1.13%) |
Aug 20, 2019 | 39.90 | 40.12 | 39.68 | 39.89 | 762,753 | -0.13(-0.32%) |
Aug 19, 2019 | 40.09 | 40.28 | 39.75 | 40.01 | 837,959 | +0.50(+1.28%) |
Aug 16, 2019 | 38.70 | 39.63 | 38.61 | 39.51 | 562,405 | +1.01(+2.62%) |
Aug 15, 2019 | 38.68 | 38.87 | 38.24 | 38.50 | 955,112 | -0.11(-0.28%) |
Aug 14, 2019 | 39.25 | 39.53 | 38.48 | 38.61 | 924,886 | -1.35(-3.37%) |
Aug 13, 2019 | 38.70 | 40.12 | 38.41 | 39.96 | 1,261,912 | +1.38(+3.59%) |
Aug 12, 2019 | 39.49 | 39.52 | 38.50 | 38.57 | 721,717 | -1.13(-2.84%) |
Aug 09, 2019 | 40.45 | 40.54 | 39.60 | 39.70 | 580,069 | -0.85(-2.10%) |
Aug 08, 2019 | 39.86 | 40.69 | 39.86 | 40.56 | 1,118,636 | +0.84(+2.12%) |
Aug 07, 2019 | 39.82 | 40.08 | 39.33 | 39.71 | 886,564 | -0.55(-1.37%) |
Aug 06, 2019 | 40.45 | 40.64 | 39.69 | 40.26 | 806,955 | +0.10(+0.25%) |
Aug 05, 2019 | 40.92 | 40.99 | 39.77 | 40.16 | 1,678,211 | -1.31(-3.16%) |
Aug 02, 2019 | 42.22 | 42.24 | 40.33 | 41.47 | 974,560 | -0.94(-2.21%) |
Aug 01, 2019 | 42.83 | 44.01 | 42.22 | 42.41 | 1,658,183 | +0.27(+0.63%) |
Jul 31, 2019 | 42.92 | 43.35 | 41.96 | 42.14 | 1,841,241 | -0.83(-1.92%) |
Jul 30, 2019 | 42.18 | 43.00 | 41.75 | 42.97 | 997,576 | +0.41(+0.97%) |
Jul 29, 2019 | 42.35 | 42.83 | 42.25 | 42.55 | 759,116 | +0.11(+0.26%) |
Jul 26, 2019 | 42.61 | 42.75 | 41.91 | 42.44 | 879,372 | -0.47(-1.09%) |
Jul 25, 2019 | 43.23 | 43.34 | 42.66 | 42.91 | 683,538 | -0.37(-0.85%) |
Jul 24, 2019 | 42.53 | 43.42 | 42.53 | 43.28 | 1,157,444 | +0.41(+0.96%) |
Jul 23, 2019 | 42.36 | 43.00 | 42.29 | 42.87 | 703,895 | +0.69(+1.63%) |
Jul 22, 2019 | 42.11 | 42.26 | 41.75 | 42.18 | 1,168,100 | +0.06(+0.15%) |
Jul 19, 2019 | 42.15 | 42.70 | 42.11 | 42.11 | 700,444 | +0.13(+0.31%) |
Jul 18, 2019 | 42.61 | 42.72 | 41.70 | 41.99 | 942,365 | -0.66(-1.55%) |
Jul 17, 2019 | 43.43 | 43.70 | 42.62 | 42.65 | 1,157,235 | -1.02(-2.33%) |
Jul 16, 2019 | 42.60 | 43.76 | 42.59 | 43.66 | 905,965 | +0.77(+1.80%) |
Jul 15, 2019 | 42.88 | 43.00 | 42.55 | 42.89 | 726,549 | +0.10(+0.24%) |
Jul 12, 2019 | 41.62 | 42.96 | 41.62 | 42.79 | 1,048,050 | +1.13(+2.71%) |
Jul 11, 2019 | 41.69 | 41.79 | 41.13 | 41.67 | 770,329 | +0.09(+0.22%) |
Jul 10, 2019 | 41.57 | 41.88 | 41.49 | 41.57 | 604,198 | +0.15(+0.35%) |
Jul 09, 2019 | 41.63 | 41.80 | 41.23 | 41.43 | 1,064,109 | -0.42(-1.01%) |
Jul 08, 2019 | 42.00 | 42.21 | 41.61 | 41.85 | 787,979 | -0.34(-0.80%) |
Jul 05, 2019 | 42.29 | 42.42 | 41.54 | 42.19 | 494,258 | -0.30(-0.71%) |
Jul 03, 2019 | 42.60 | 42.60 | 42.03 | 42.49 | 367,013 | +0.07(+0.17%) |
Jul 02, 2019 | 42.71 | 42.93 | 42.16 | 42.42 | 584,273 | -0.42(-0.98%) |
Jul 01, 2019 | 43.06 | 43.42 | 42.34 | 42.84 | 777,051 | +0.33(+0.78%) |
Jun 28, 2019 | 42.08 | 42.77 | 42.08 | 42.51 | 1,292,072 | +0.42(+1.00%) |
Jun 27, 2019 | 42.09 | 42.30 | 41.77 | 42.09 | 514,925 | +0.12(+0.28%) |
Jun 26, 2019 | 41.92 | 42.26 | 41.56 | 41.97 | 613,152 | +0.08(+0.20%) |
Jun 25, 2019 | 41.82 | 42.11 | 41.68 | 41.89 | 1,035,005 | +0.25(+0.59%) |
Jun 24, 2019 | 41.65 | 41.92 | 41.55 | 41.64 | 825,510 | -0.03(-0.07%) |
Jun 21, 2019 | 42.04 | 42.12 | 41.49 | 41.67 | 1,726,797 | -0.52(-1.24%) |
Jun 20, 2019 | 41.86 | 42.25 | 41.36 | 42.19 | 1,016,220 | +0.80(+1.93%) |
Jun 19, 2019 | 41.11 | 41.63 | 40.87 | 41.39 | 1,175,503 | +0.31(+0.76%) |
Jun 18, 2019 | 40.69 | 41.42 | 40.65 | 41.08 | 1,389,522 | +0.63(+1.56%) |
Jun 17, 2019 | 40.81 | 40.97 | 40.43 | 40.45 | 838,306 | -0.24(-0.59%) |
Jun 14, 2019 | 40.67 | 40.74 | 40.19 | 40.68 | 565,131 | -0.06(-0.16%) |
Jun 13, 2019 | 40.48 | 40.89 | 40.39 | 40.75 | 754,078 | +0.47(+1.16%) |
Jun 12, 2019 | 40.22 | 40.46 | 40.12 | 40.28 | 1,132,532 | -0.03(-0.07%) |
Jun 11, 2019 | 40.80 | 41.06 | 40.28 | 40.31 | 1,759,678 | -0.13(-0.32%) |
Jun 10, 2019 | 40.68 | 41.05 | 40.42 | 40.44 | 1,092,800 | +0.06(+0.16%) |
Jun 07, 2019 | 40.51 | 40.67 | 40.21 | 40.37 | 872,830 | +0.10(+0.25%) |
Jun 06, 2019 | 40.36 | 40.75 | 39.87 | 40.27 | 567,627 | -0.15(-0.36%) |
Jun 05, 2019 | 40.08 | 40.55 | 39.90 | 40.42 | 917,997 | +0.47(+1.17%) |
Jun 04, 2019 | 39.06 | 39.97 | 39.06 | 39.95 | 931,589 | +1.48(+3.84%) |