Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 42.43 | 42.82 | 42.34 | 42.46 | 710,764 | +0.36(+0.85%) |
Aug 29, 2019 | 41.62 | 42.26 | 41.39 | 42.11 | 878,621 | +0.95(+2.31%) |
Aug 28, 2019 | 40.47 | 41.27 | 40.23 | 41.16 | 757,589 | +0.56(+1.37%) |
Aug 27, 2019 | 41.40 | 41.50 | 40.59 | 40.60 | 1,401,201 | -0.66(-1.59%) |
Aug 26, 2019 | 41.46 | 41.53 | 40.83 | 41.26 | 1,162,832 | +0.17(+0.42%) |
Aug 23, 2019 | 42.23 | 42.23 | 40.89 | 41.09 | 1,690,475 | -1.32(-3.12%) |
Aug 22, 2019 | 42.89 | 43.03 | 42.10 | 42.41 | 961,447 | -0.33(-0.77%) |
Aug 21, 2019 | 42.66 | 42.83 | 42.49 | 42.74 | 909,009 | +0.58(+1.39%) |
Aug 20, 2019 | 42.43 | 42.62 | 42.10 | 42.15 | 1,120,319 | -0.38(-0.90%) |
Aug 19, 2019 | 42.76 | 43.23 | 42.25 | 42.54 | 2,463,071 | +0.30(+0.71%) |
Aug 16, 2019 | 42.37 | 42.80 | 42.22 | 42.24 | 2,305,601 | +0.16(+0.37%) |
Aug 15, 2019 | 41.28 | 42.23 | 40.95 | 42.08 | 3,108,940 | +1.14(+2.79%) |
Aug 14, 2019 | 41.04 | 41.17 | 40.66 | 40.94 | 3,211,067 | -0.66(-1.58%) |
Aug 13, 2019 | 41.55 | 42.75 | 41.41 | 41.60 | 1,755,742 | +0.06(+0.15%) |
Aug 12, 2019 | 41.42 | 41.65 | 41.20 | 41.53 | 1,964,100 | -0.03(-0.07%) |
Aug 09, 2019 | 41.86 | 41.95 | 41.35 | 41.56 | 1,347,910 | -0.35(-0.83%) |
Aug 08, 2019 | 41.51 | 42.05 | 40.90 | 41.91 | 2,924,766 | +0.46(+1.10%) |
Aug 07, 2019 | 40.57 | 41.60 | 40.26 | 41.45 | 3,759,121 | +0.47(+1.14%) |
Aug 06, 2019 | 39.98 | 41.00 | 39.81 | 40.99 | 2,618,570 | +1.14(+2.86%) |
Aug 05, 2019 | 39.17 | 39.86 | 38.83 | 39.84 | 4,398,623 | -0.08(-0.21%) |
Aug 02, 2019 | 39.71 | 40.29 | 39.41 | 39.93 | 1,570,188 | +0.05(+0.11%) |
Aug 01, 2019 | 41.49 | 41.79 | 39.60 | 39.88 | 2,768,222 | -1.61(-3.87%) |
Jul 31, 2019 | 41.44 | 42.39 | 40.58 | 41.49 | 6,508,925 | +0.15(+0.35%) |
Jul 30, 2019 | 38.21 | 41.40 | 37.43 | 41.34 | 7,247,376 | +1.54(+3.88%) |
Jul 29, 2019 | 40.64 | 40.94 | 39.67 | 39.80 | 3,332,613 | -0.96(-2.36%) |
Jul 26, 2019 | 40.98 | 40.98 | 40.29 | 40.76 | 2,558,362 | -0.18(-0.44%) |
Jul 25, 2019 | 41.02 | 41.54 | 40.83 | 40.94 | 1,639,302 | -0.05(-0.13%) |
Jul 24, 2019 | 40.58 | 41.08 | 40.43 | 41.00 | 1,683,580 | +0.43(+1.05%) |
Jul 23, 2019 | 39.73 | 40.65 | 39.66 | 40.57 | 2,165,496 | +1.14(+2.90%) |
Jul 22, 2019 | 39.59 | 40.04 | 39.29 | 39.43 | 1,372,790 | -0.15(-0.39%) |
Jul 19, 2019 | 40.26 | 40.39 | 39.57 | 39.58 | 1,707,262 | -0.37(-0.93%) |
Jul 18, 2019 | 40.37 | 40.49 | 39.86 | 39.95 | 1,571,722 | -0.42(-1.03%) |
Jul 17, 2019 | 41.06 | 41.08 | 40.36 | 40.37 | 2,038,563 | -0.68(-1.66%) |
Jul 16, 2019 | 40.58 | 41.12 | 40.23 | 41.05 | 1,744,615 | +0.54(+1.35%) |
Jul 15, 2019 | 41.08 | 41.12 | 39.75 | 40.51 | 1,813,280 | -0.54(-1.31%) |
Jul 12, 2019 | 40.32 | 41.32 | 40.07 | 41.04 | 1,518,655 | +0.79(+1.96%) |
Jul 11, 2019 | 40.78 | 40.92 | 40.09 | 40.25 | 1,751,073 | -0.41(-1.01%) |
Jul 10, 2019 | 41.04 | 41.10 | 40.09 | 40.66 | 2,015,893 | -0.26(-0.64%) |
Jul 09, 2019 | 41.06 | 41.32 | 40.55 | 40.93 | 2,230,303 | -0.14(-0.33%) |
Jul 08, 2019 | 42.35 | 42.41 | 40.92 | 41.06 | 2,170,664 | -1.63(-3.83%) |
Jul 05, 2019 | 42.23 | 42.75 | 41.87 | 42.70 | 908,573 | +0.20(+0.47%) |
Jul 03, 2019 | 42.79 | 42.79 | 42.26 | 42.50 | 899,214 | -0.18(-0.43%) |
Jul 02, 2019 | 42.48 | 42.80 | 42.10 | 42.68 | 1,680,058 | +0.05(+0.13%) |
Jul 01, 2019 | 43.60 | 43.60 | 42.40 | 42.62 | 1,757,999 | -0.21(-0.49%) |
Jun 28, 2019 | 42.02 | 42.97 | 41.86 | 42.83 | 3,661,487 | +0.98(+2.34%) |
Jun 27, 2019 | 42.08 | 42.40 | 41.73 | 41.85 | 1,441,973 | -0.09(-0.22%) |
Jun 26, 2019 | 41.94 | 42.14 | 41.64 | 41.94 | 1,443,957 | +0.08(+0.20%) |
Jun 25, 2019 | 41.63 | 42.00 | 41.52 | 41.86 | 1,126,796 | +0.20(+0.48%) |
Jun 24, 2019 | 41.84 | 42.25 | 41.62 | 41.66 | 1,680,225 | -0.09(-0.22%) |
Jun 21, 2019 | 41.63 | 41.95 | 41.32 | 41.75 | 2,503,750 | +0.14(+0.33%) |
Jun 20, 2019 | 41.69 | 41.72 | 40.93 | 41.62 | 1,679,721 | +0.45(+1.08%) |
Jun 19, 2019 | 41.19 | 41.24 | 40.62 | 41.17 | 1,332,788 | +0.07(+0.18%) |
Jun 18, 2019 | 41.48 | 42.08 | 41.03 | 41.10 | 2,244,817 | -0.15(-0.35%) |
Jun 17, 2019 | 41.37 | 41.60 | 41.17 | 41.24 | 1,862,495 | -0.11(-0.26%) |
Jun 14, 2019 | 41.00 | 41.53 | 40.86 | 41.35 | 1,742,496 | +0.21(+0.51%) |
Jun 13, 2019 | 41.02 | 41.47 | 40.86 | 41.14 | 2,162,062 | +0.35(+0.85%) |
Jun 12, 2019 | 40.38 | 41.09 | 40.23 | 40.80 | 2,389,777 | +0.30(+0.74%) |
Jun 11, 2019 | 40.75 | 40.81 | 40.22 | 40.50 | 2,774,612 | +0.19(+0.47%) |
Jun 10, 2019 | 39.96 | 40.64 | 39.96 | 40.31 | 2,001,373 | +0.50(+1.26%) |
Jun 07, 2019 | 39.34 | 39.98 | 39.07 | 39.81 | 1,910,403 | +0.54(+1.36%) |
Jun 06, 2019 | 39.11 | 39.44 | 38.22 | 39.27 | 2,150,273 | -0.12(-0.30%) |
Jun 05, 2019 | 39.45 | 39.62 | 38.42 | 39.39 | 2,259,450 | +0.19(+0.49%) |
Jun 04, 2019 | 38.15 | 39.24 | 37.92 | 39.20 | 2,718,199 | +1.66(+4.43%) |