Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 41.10 | 41.20 | 40.72 | 41.14 | 1,709,266 | +0.07(+0.17%) |
Aug 29, 2019 | 40.98 | 41.27 | 40.77 | 41.07 | 2,067,902 | +0.20(+0.48%) |
Aug 28, 2019 | 40.82 | 41.07 | 40.65 | 40.87 | 1,865,202 | -0.09(-0.22%) |
Aug 27, 2019 | 41.37 | 41.39 | 40.78 | 40.96 | 1,418,008 | -0.20(-0.50%) |
Aug 26, 2019 | 40.99 | 41.26 | 40.98 | 41.17 | 1,164,323 | +0.30(+0.72%) |
Aug 23, 2019 | 41.23 | 41.61 | 40.74 | 40.87 | 1,526,022 | -0.57(-1.37%) |
Aug 22, 2019 | 41.39 | 41.64 | 41.37 | 41.44 | 1,277,956 | +0.06(+0.15%) |
Aug 21, 2019 | 41.46 | 41.56 | 41.30 | 41.38 | 1,361,566 | +0.28(+0.68%) |
Aug 20, 2019 | 41.48 | 41.50 | 41.08 | 41.10 | 1,561,281 | -0.55(-1.31%) |
Aug 19, 2019 | 41.91 | 41.91 | 41.62 | 41.64 | 1,184,474 | +0.17(+0.42%) |
Aug 16, 2019 | 41.23 | 41.55 | 41.04 | 41.47 | 2,319,464 | +0.53(+1.30%) |
Aug 15, 2019 | 41.11 | 41.37 | 40.65 | 40.94 | 2,609,406 | -0.51(-1.23%) |
Aug 14, 2019 | 41.92 | 42.13 | 41.33 | 41.45 | 2,925,046 | -1.31(-3.07%) |
Aug 13, 2019 | 42.25 | 43.00 | 42.05 | 42.76 | 1,431,793 | +0.38(+0.90%) |
Aug 12, 2019 | 42.59 | 42.74 | 42.30 | 42.38 | 1,020,389 | -0.51(-1.19%) |
Aug 09, 2019 | 43.04 | 43.14 | 42.65 | 42.89 | 1,063,763 | -0.15(-0.35%) |
Aug 08, 2019 | 42.73 | 43.17 | 42.43 | 43.04 | 1,300,619 | +0.61(+1.43%) |
Aug 07, 2019 | 42.13 | 42.58 | 41.94 | 42.43 | 1,667,863 | -0.23(-0.53%) |
Aug 06, 2019 | 42.66 | 42.77 | 41.98 | 42.66 | 3,117,963 | +0.24(+0.57%) |
Aug 05, 2019 | 42.87 | 42.87 | 42.20 | 42.42 | 1,829,776 | -0.84(-1.93%) |
Aug 02, 2019 | 43.49 | 43.49 | 42.89 | 43.25 | 1,334,479 | -0.40(-0.92%) |
Aug 01, 2019 | 44.25 | 44.45 | 43.59 | 43.66 | 1,752,243 | -0.71(-1.59%) |
Jul 31, 2019 | 44.35 | 44.64 | 43.97 | 44.36 | 1,671,881 | -0.14(-0.32%) |
Jul 30, 2019 | 44.50 | 44.53 | 44.28 | 44.51 | 1,185,657 | -0.14(-0.31%) |
Jul 29, 2019 | 44.54 | 44.92 | 44.54 | 44.64 | 1,204,098 | +0.11(+0.24%) |
Jul 26, 2019 | 44.54 | 44.65 | 44.43 | 44.54 | 1,006,853 | -0.02(-0.03%) |
Jul 25, 2019 | 44.84 | 44.86 | 44.41 | 44.55 | 1,243,753 | -0.22(-0.49%) |
Jul 24, 2019 | 44.60 | 44.82 | 44.51 | 44.77 | 1,439,431 | +0.14(+0.32%) |
Jul 23, 2019 | 44.45 | 44.73 | 44.44 | 44.63 | 829,578 | +0.12(+0.27%) |
Jul 22, 2019 | 44.45 | 44.64 | 44.41 | 44.51 | 759,159 | -0.12(-0.27%) |
Jul 19, 2019 | 44.80 | 45.02 | 44.62 | 44.63 | 1,134,900 | -0.23(-0.51%) |
Jul 18, 2019 | 44.63 | 44.95 | 44.55 | 44.86 | 1,111,471 | +0.21(+0.48%) |
Jul 17, 2019 | 44.51 | 44.78 | 44.51 | 44.64 | 1,202,107 | +0.11(+0.26%) |
Jul 16, 2019 | 44.65 | 44.70 | 44.40 | 44.53 | 1,378,634 | +0.01(+0.02%) |
Jul 15, 2019 | 44.58 | 44.82 | 44.42 | 44.52 | 1,167,992 | -0.05(-0.12%) |
Jul 12, 2019 | 44.54 | 44.75 | 44.50 | 44.57 | 1,369,257 | -0.02(-0.03%) |
Jul 11, 2019 | 44.48 | 44.62 | 44.41 | 44.59 | 922,899 | +0.24(+0.55%) |
Jul 10, 2019 | 44.60 | 44.80 | 44.27 | 44.35 | 1,297,092 | -0.08(-0.17%) |
Jul 09, 2019 | 44.28 | 44.60 | 44.19 | 44.42 | 3,369,745 | +0.11(+0.24%) |
Jul 08, 2019 | 44.53 | 44.53 | 44.24 | 44.32 | 1,119,571 | -0.22(-0.49%) |
Jul 05, 2019 | 44.59 | 44.64 | 44.38 | 44.53 | 2,505,616 | +0.09(+0.20%) |
Jul 03, 2019 | 44.23 | 44.50 | 44.23 | 44.44 | 2,625,947 | +0.39(+0.88%) |
Jul 02, 2019 | 44.00 | 44.16 | 43.92 | 44.05 | 2,509,471 | +0.19(+0.43%) |
Jul 01, 2019 | 44.11 | 44.11 | 43.83 | 43.87 | 576,893 | +0.12(+0.27%) |
Jun 28, 2019 | 43.76 | 43.82 | 43.63 | 43.75 | 884,209 | +0.19(+0.45%) |
Jun 27, 2019 | 43.61 | 43.84 | 43.41 | 43.55 | 920,534 | -0.01(-0.02%) |
Jun 26, 2019 | 43.65 | 43.81 | 43.48 | 43.56 | 961,685 | +0.10(+0.24%) |
Jun 25, 2019 | 43.67 | 43.71 | 43.32 | 43.45 | 1,213,281 | -0.25(-0.57%) |
Jun 24, 2019 | 43.44 | 43.99 | 43.43 | 43.70 | 1,009,730 | +0.28(+0.64%) |
Jun 21, 2019 | 43.53 | 43.67 | 43.39 | 43.42 | 1,028,687 | -0.17(-0.40%) |
Jun 20, 2019 | 43.97 | 43.97 | 43.32 | 43.60 | 1,049,646 | +0.16(+0.36%) |
Jun 19, 2019 | 43.12 | 43.54 | 43.12 | 43.44 | 1,493,385 | +0.37(+0.87%) |
Jun 18, 2019 | 42.55 | 43.13 | 42.54 | 43.06 | 1,003,536 | +0.64(+1.50%) |
Jun 17, 2019 | 42.43 | 42.76 | 42.34 | 42.43 | 805,838 | +0.00(+0.00%) |
Jun 14, 2019 | 42.13 | 42.46 | 41.99 | 42.43 | 972,657 | +0.16(+0.39%) |
Jun 13, 2019 | 42.28 | 42.40 | 42.18 | 42.26 | 1,341,259 | +0.09(+0.21%) |
Jun 12, 2019 | 42.55 | 42.67 | 42.15 | 42.17 | 972,038 | -0.54(-1.26%) |
Jun 11, 2019 | 42.82 | 43.07 | 42.54 | 42.71 | 2,671,200 | +0.11(+0.25%) |
Jun 10, 2019 | 42.75 | 42.82 | 42.60 | 42.61 | 856,166 | +0.10(+0.25%) |
Jun 07, 2019 | 42.48 | 42.78 | 42.42 | 42.50 | 973,991 | +0.23(+0.55%) |
Jun 06, 2019 | 42.07 | 42.33 | 42.01 | 42.27 | 838,354 | +0.26(+0.62%) |
Jun 05, 2019 | 42.01 | 42.06 | 41.77 | 42.01 | 1,306,633 | +0.19(+0.45%) |
Jun 04, 2019 | 41.48 | 41.86 | 41.19 | 41.82 | 1,498,651 | +0.73(+1.79%) |