Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 45.37 | 45.81 | 44.88 | 44.94 | 85,185 | -0.19(-0.43%) |
Aug 29, 2019 | 45.29 | 45.57 | 44.50 | 45.14 | 63,769 | +0.35(+0.78%) |
Aug 28, 2019 | 46.40 | 46.88 | 44.51 | 44.79 | 75,286 | -1.83(-3.92%) |
Aug 27, 2019 | 46.06 | 47.06 | 45.36 | 46.62 | 161,850 | +1.65(+3.67%) |
Aug 26, 2019 | 42.91 | 45.09 | 42.72 | 44.96 | 124,975 | +2.37(+5.57%) |
Aug 23, 2019 | 42.16 | 43.38 | 41.95 | 42.59 | 86,934 | +0.14(+0.32%) |
Aug 22, 2019 | 42.19 | 43.73 | 41.69 | 42.46 | 82,600 | +0.27(+0.65%) |
Aug 21, 2019 | 42.37 | 42.87 | 41.81 | 42.18 | 85,968 | +0.02(+0.05%) |
Aug 20, 2019 | 41.99 | 43.08 | 41.81 | 42.16 | 130,369 | +0.05(+0.12%) |
Aug 19, 2019 | 43.01 | 43.28 | 41.95 | 42.12 | 63,153 | -0.17(-0.39%) |
Aug 16, 2019 | 42.28 | 42.28 | 41.47 | 42.28 | 112,140 | +0.03(+0.07%) |
Aug 15, 2019 | 42.82 | 43.39 | 41.90 | 42.25 | 98,871 | -0.60(-1.41%) |
Aug 14, 2019 | 42.98 | 43.70 | 41.96 | 42.86 | 108,568 | -0.77(-1.76%) |
Aug 13, 2019 | 43.64 | 45.11 | 42.73 | 43.62 | 143,185 | -0.05(-0.11%) |
Aug 12, 2019 | 44.67 | 45.23 | 43.09 | 43.67 | 101,374 | -1.23(-2.75%) |
Aug 09, 2019 | 44.66 | 45.49 | 44.24 | 44.91 | 132,202 | +0.28(+0.63%) |
Aug 08, 2019 | 42.61 | 44.84 | 41.81 | 44.62 | 223,345 | +2.36(+5.59%) |
Aug 07, 2019 | 42.24 | 42.71 | 40.88 | 42.26 | 128,202 | -0.37(-0.87%) |
Aug 06, 2019 | 43.00 | 43.79 | 41.48 | 42.63 | 123,505 | +0.03(+0.07%) |
Aug 05, 2019 | 41.39 | 42.98 | 40.83 | 42.60 | 231,806 | +0.46(+1.08%) |
Aug 02, 2019 | 42.12 | 42.50 | 38.88 | 42.15 | 414,612 | -1.61(-3.69%) |
Aug 01, 2019 | 43.50 | 44.75 | 42.82 | 43.76 | 156,579 | +0.01(+0.02%) |
Jul 31, 2019 | 44.14 | 45.48 | 43.50 | 43.75 | 139,571 | -0.27(-0.62%) |
Jul 30, 2019 | 44.42 | 44.67 | 42.95 | 44.02 | 104,581 | -0.69(-1.54%) |
Jul 29, 2019 | 45.01 | 45.37 | 44.25 | 44.71 | 75,293 | -0.34(-0.76%) |
Jul 26, 2019 | 45.98 | 46.16 | 44.32 | 45.05 | 146,811 | -0.57(-1.26%) |
Jul 25, 2019 | 45.10 | 46.11 | 44.71 | 45.63 | 164,327 | +0.59(+1.32%) |
Jul 24, 2019 | 44.91 | 45.43 | 44.00 | 45.03 | 93,947 | +0.02(+0.04%) |
Jul 23, 2019 | 43.92 | 45.10 | 43.16 | 45.01 | 144,008 | +1.22(+2.77%) |
Jul 22, 2019 | 43.42 | 44.80 | 42.95 | 43.80 | 183,881 | +0.67(+1.55%) |
Jul 19, 2019 | 42.89 | 44.13 | 42.44 | 43.13 | 131,894 | +0.36(+0.84%) |
Jul 18, 2019 | 43.50 | 43.50 | 41.82 | 42.77 | 272,516 | -0.66(-1.52%) |
Jul 17, 2019 | 44.22 | 44.71 | 43.36 | 43.43 | 163,668 | -0.82(-1.85%) |
Jul 16, 2019 | 44.71 | 44.77 | 43.71 | 44.25 | 147,850 | -0.31(-0.70%) |
Jul 15, 2019 | 44.95 | 45.06 | 43.78 | 44.56 | 190,154 | -0.16(-0.35%) |
Jul 12, 2019 | 45.01 | 45.10 | 42.88 | 44.71 | 232,100 | -0.36(-0.80%) |
Jul 11, 2019 | 45.84 | 46.61 | 44.18 | 45.07 | 161,635 | -0.87(-1.90%) |
Jul 10, 2019 | 45.62 | 46.39 | 44.22 | 45.95 | 221,988 | +0.20(+0.45%) |
Jul 09, 2019 | 46.86 | 47.70 | 45.46 | 45.74 | 225,825 | -1.89(-3.96%) |
Jul 08, 2019 | 47.44 | 47.79 | 46.33 | 47.63 | 280,687 | -0.14(-0.28%) |
Jul 05, 2019 | 47.71 | 48.47 | 46.11 | 47.76 | 195,474 | -0.75(-1.54%) |
Jul 03, 2019 | 48.03 | 50.03 | 47.63 | 48.51 | 81,379 | +0.73(+1.53%) |
Jul 02, 2019 | 47.47 | 48.21 | 46.91 | 47.78 | 204,016 | +0.94(+2.01%) |
Jul 01, 2019 | 47.37 | 48.60 | 44.97 | 46.84 | 536,079 | +0.38(+0.82%) |
Jun 28, 2019 | 45.94 | 47.24 | 45.34 | 46.46 | 801,653 | +0.65(+1.42%) |
Jun 27, 2019 | 44.14 | 45.99 | 43.27 | 45.81 | 142,355 | +2.15(+4.92%) |
Jun 26, 2019 | 42.77 | 43.91 | 42.33 | 43.66 | 192,753 | +0.89(+2.09%) |
Jun 25, 2019 | 42.63 | 43.05 | 42.43 | 42.77 | 119,679 | +0.17(+0.39%) |
Jun 24, 2019 | 42.97 | 43.15 | 42.20 | 42.60 | 289,851 | -0.43(-0.99%) |
Jun 21, 2019 | 42.47 | 43.71 | 41.78 | 43.03 | 134,054 | +0.24(+0.57%) |
Jun 20, 2019 | 41.68 | 44.52 | 41.39 | 42.79 | 250,270 | +1.22(+2.95%) |
Jun 19, 2019 | 39.92 | 41.79 | 39.10 | 41.56 | 111,043 | +1.70(+4.27%) |
Jun 18, 2019 | 40.39 | 40.39 | 38.97 | 39.86 | 155,797 | -0.14(-0.34%) |
Jun 17, 2019 | 39.91 | 40.72 | 38.61 | 40.00 | 190,296 | +0.20(+0.51%) |
Jun 14, 2019 | 37.89 | 40.12 | 37.52 | 39.79 | 132,305 | +1.93(+5.11%) |
Jun 13, 2019 | 38.39 | 39.22 | 37.64 | 37.86 | 116,809 | -0.48(-1.24%) |
Jun 12, 2019 | 38.27 | 39.66 | 38.27 | 38.34 | 72,787 | +0.05(+0.13%) |
Jun 11, 2019 | 38.97 | 39.59 | 37.30 | 38.29 | 76,019 | -0.52(-1.33%) |
Jun 10, 2019 | 38.27 | 39.78 | 38.00 | 38.80 | 157,062 | +0.81(+2.12%) |
Jun 07, 2019 | 35.92 | 38.33 | 35.87 | 38.00 | 111,832 | +2.13(+5.93%) |
Jun 06, 2019 | 36.27 | 38.63 | 35.76 | 35.87 | 240,463 | -0.40(-1.10%) |
Jun 05, 2019 | 34.26 | 36.58 | 33.67 | 36.27 | 258,793 | +2.02(+5.90%) |
Jun 04, 2019 | 34.30 | 34.46 | 32.54 | 34.24 | 459,609 | +0.15(+0.43%) |