Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 42.11 | 42.35 | 41.79 | 42.01 | 163,248 | +0.32(+0.76%) |
Aug 29, 2019 | 41.64 | 42.17 | 41.56 | 41.69 | 306,861 | +0.70(+1.71%) |
Aug 28, 2019 | 39.97 | 41.52 | 39.70 | 40.99 | 326,984 | +0.92(+2.29%) |
Aug 27, 2019 | 41.15 | 41.15 | 39.71 | 40.07 | 224,294 | -0.71(-1.75%) |
Aug 26, 2019 | 41.00 | 41.26 | 40.35 | 40.78 | 112,754 | +0.28(+0.69%) |
Aug 23, 2019 | 41.87 | 42.15 | 40.31 | 40.50 | 171,149 | -1.75(-4.15%) |
Aug 22, 2019 | 42.74 | 43.10 | 42.00 | 42.25 | 144,957 | -0.34(-0.79%) |
Aug 21, 2019 | 43.01 | 43.19 | 42.38 | 42.59 | 155,685 | +0.08(+0.20%) |
Aug 20, 2019 | 42.54 | 42.65 | 41.78 | 42.50 | 305,067 | -0.17(-0.39%) |
Aug 19, 2019 | 43.20 | 43.22 | 42.55 | 42.67 | 170,898 | +0.21(+0.51%) |
Aug 16, 2019 | 41.57 | 42.59 | 41.26 | 42.46 | 352,298 | +1.17(+2.83%) |
Aug 15, 2019 | 40.53 | 41.42 | 40.19 | 41.29 | 240,718 | +0.80(+1.98%) |
Aug 14, 2019 | 41.12 | 41.46 | 39.95 | 40.49 | 333,701 | -1.49(-3.56%) |
Aug 13, 2019 | 41.34 | 43.18 | 41.34 | 41.98 | 159,010 | +0.45(+1.08%) |
Aug 12, 2019 | 42.01 | 42.12 | 41.49 | 41.53 | 178,159 | -0.74(-1.74%) |
Aug 09, 2019 | 43.07 | 43.27 | 41.84 | 42.27 | 386,371 | -0.95(-2.20%) |
Aug 08, 2019 | 42.56 | 43.33 | 42.24 | 43.22 | 241,530 | +0.92(+2.18%) |
Aug 07, 2019 | 42.24 | 42.56 | 41.93 | 42.30 | 213,484 | -0.63(-1.46%) |
Aug 06, 2019 | 43.03 | 43.72 | 42.32 | 42.92 | 161,289 | +0.10(+0.24%) |
Aug 05, 2019 | 44.00 | 44.22 | 42.30 | 42.82 | 225,899 | -2.27(-5.03%) |
Aug 02, 2019 | 45.70 | 46.23 | 44.77 | 45.09 | 193,935 | -1.14(-2.46%) |
Aug 01, 2019 | 48.29 | 48.64 | 46.12 | 46.23 | 283,740 | -2.34(-4.82%) |
Jul 31, 2019 | 48.52 | 49.60 | 48.15 | 48.57 | 270,282 | +0.07(+0.13%) |
Jul 30, 2019 | 48.60 | 48.99 | 48.35 | 48.50 | 245,228 | -0.56(-1.14%) |
Jul 29, 2019 | 48.62 | 49.52 | 48.31 | 49.06 | 413,080 | +0.49(+1.00%) |
Jul 26, 2019 | 49.32 | 50.00 | 47.13 | 48.58 | 327,976 | -1.26(-2.53%) |
Jul 25, 2019 | 51.04 | 51.17 | 49.64 | 49.84 | 300,623 | -1.25(-2.45%) |
Jul 24, 2019 | 49.73 | 51.27 | 49.73 | 51.09 | 182,474 | +0.84(+1.67%) |
Jul 23, 2019 | 49.18 | 50.28 | 49.18 | 50.25 | 118,586 | +1.30(+2.65%) |
Jul 22, 2019 | 49.20 | 49.57 | 48.67 | 48.95 | 187,579 | -0.32(-0.64%) |
Jul 19, 2019 | 49.35 | 50.40 | 49.23 | 49.27 | 270,224 | -0.18(-0.36%) |
Jul 18, 2019 | 49.04 | 49.60 | 49.01 | 49.45 | 153,665 | +0.31(+0.63%) |
Jul 17, 2019 | 50.30 | 50.30 | 49.12 | 49.14 | 205,144 | -1.17(-2.32%) |
Jul 16, 2019 | 49.98 | 50.66 | 49.32 | 50.30 | 131,219 | +0.14(+0.28%) |
Jul 15, 2019 | 50.94 | 51.02 | 49.80 | 50.16 | 87,730 | -0.77(-1.52%) |
Jul 12, 2019 | 49.79 | 51.30 | 49.54 | 50.94 | 164,684 | +1.22(+2.46%) |
Jul 11, 2019 | 49.81 | 49.94 | 49.36 | 49.72 | 151,694 | +0.00(+0.00%) |
Jul 10, 2019 | 51.11 | 51.30 | 49.71 | 49.72 | 132,511 | -1.05(-2.08%) |
Jul 09, 2019 | 51.01 | 51.01 | 50.35 | 50.77 | 87,520 | -0.49(-0.96%) |
Jul 08, 2019 | 51.91 | 52.03 | 50.96 | 51.27 | 122,782 | -0.98(-1.88%) |
Jul 05, 2019 | 52.08 | 52.36 | 51.41 | 52.25 | 132,540 | -0.21(-0.41%) |
Jul 03, 2019 | 52.59 | 52.59 | 51.53 | 52.46 | 70,609 | +0.09(+0.18%) |
Jul 02, 2019 | 52.92 | 53.06 | 52.00 | 52.37 | 122,315 | -0.51(-0.97%) |
Jul 01, 2019 | 53.22 | 53.66 | 52.26 | 52.88 | 313,520 | +0.30(+0.57%) |
Jun 28, 2019 | 51.84 | 52.91 | 51.81 | 52.58 | 447,016 | +0.78(+1.51%) |
Jun 27, 2019 | 51.00 | 51.85 | 50.87 | 51.80 | 156,750 | +0.94(+1.85%) |
Jun 26, 2019 | 50.29 | 51.33 | 49.97 | 50.86 | 162,232 | +0.72(+1.43%) |
Jun 25, 2019 | 50.18 | 50.59 | 49.89 | 50.14 | 255,262 | +0.11(+0.22%) |
Jun 24, 2019 | 50.53 | 50.74 | 49.99 | 50.02 | 177,250 | -0.32(-0.63%) |
Jun 21, 2019 | 50.31 | 50.85 | 50.12 | 50.34 | 319,404 | -0.24(-0.48%) |
Jun 20, 2019 | 51.10 | 51.29 | 50.37 | 50.58 | 206,722 | +0.19(+0.37%) |
Jun 19, 2019 | 49.76 | 50.55 | 49.61 | 50.40 | 146,837 | +0.72(+1.45%) |
Jun 18, 2019 | 49.64 | 50.51 | 49.60 | 49.68 | 186,169 | +0.44(+0.89%) |
Jun 17, 2019 | 49.60 | 49.81 | 49.02 | 49.24 | 162,192 | -0.26(-0.53%) |
Jun 14, 2019 | 51.41 | 51.76 | 48.59 | 49.50 | 381,335 | -2.98(-5.67%) |
Jun 13, 2019 | 51.98 | 52.69 | 51.67 | 52.48 | 267,943 | +0.80(+1.55%) |
Jun 12, 2019 | 51.71 | 51.79 | 51.14 | 51.68 | 96,941 | -0.27(-0.52%) |
Jun 11, 2019 | 52.33 | 52.96 | 51.67 | 51.95 | 133,974 | +0.27(+0.52%) |
Jun 10, 2019 | 51.46 | 52.21 | 51.46 | 51.68 | 105,313 | +0.52(+1.02%) |
Jun 07, 2019 | 51.27 | 51.46 | 50.87 | 51.15 | 87,967 | +0.33(+0.64%) |
Jun 06, 2019 | 50.72 | 51.26 | 50.03 | 50.83 | 166,490 | +0.01(+0.02%) |
Jun 05, 2019 | 51.06 | 51.19 | 50.32 | 50.82 | 94,694 | -0.11(-0.22%) |
Jun 04, 2019 | 49.72 | 50.94 | 49.45 | 50.93 | 114,813 | +1.79(+3.65%) |