Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 57.87 | 59.51 | 57.87 | 59.50 | 17,394 | +1.62(+2.80%) |
Aug 29, 2019 | 57.87 | 57.89 | 57.87 | 57.88 | 1,153 | -0.07(-0.12%) |
Aug 28, 2019 | 57.95 | 57.97 | 57.94 | 57.95 | 1,343 | +1.68(+2.98%) |
Aug 27, 2019 | 56.27 | 56.28 | 56.27 | 56.27 | 1,285 | +0.97(+1.75%) |
Aug 26, 2019 | 55.30 | 55.30 | 55.29 | 55.30 | 1,374 | +0.69(+1.26%) |
Aug 25, 2019 | 54.59 | 54.62 | 54.55 | 54.61 | 171 | -0.55(-0.99%) |
Aug 23, 2019 | 55.10 | 55.57 | 54.77 | 55.16 | 16,222 | +0.06(+0.10%) |
Aug 22, 2019 | 55.10 | 55.11 | 55.09 | 55.10 | 1,151 | +0.10(+0.19%) |
Aug 21, 2019 | 55.00 | 55.00 | 54.99 | 54.99 | 1,039 | +0.28(+0.51%) |
Aug 20, 2019 | 54.72 | 54.73 | 54.71 | 54.72 | 1,359 | -0.11(-0.21%) |
Aug 19, 2019 | 54.83 | 54.84 | 54.83 | 54.83 | 823 | +0.01(+0.02%) |
Aug 18, 2019 | 54.83 | 54.84 | 54.78 | 54.82 | 227 | -0.02(-0.03%) |
Aug 16, 2019 | 57.24 | 57.25 | 54.61 | 54.84 | 17,578 | -2.41(-4.21%) |
Aug 15, 2019 | 57.24 | 57.25 | 57.24 | 57.25 | 1,112 | -2.99(-4.97%) |
Aug 14, 2019 | 60.24 | 60.24 | 60.23 | 60.24 | 1,273 | +4.67(+8.41%) |
Aug 13, 2019 | 55.57 | 55.57 | 55.56 | 55.57 | 1,193 | +2.57(+4.85%) |
Aug 12, 2019 | 53.00 | 53.00 | 52.99 | 52.99 | 813 | +7.76(+17.15%) |
Aug 11, 2019 | 45.26 | 45.26 | 45.24 | 45.24 | 103 | -0.01(-0.02%) |
Aug 09, 2019 | 45.17 | 45.46 | 45.16 | 45.24 | 15,385 | +0.08(+0.17%) |
Aug 08, 2019 | 45.17 | 45.17 | 45.16 | 45.17 | 1,151 | -0.34(-0.74%) |
Aug 07, 2019 | 45.50 | 45.51 | 45.50 | 45.50 | 1,187 | +0.24(+0.53%) |
Aug 06, 2019 | 45.26 | 45.27 | 45.26 | 45.27 | 1,105 | -0.13(-0.29%) |
Aug 05, 2019 | 45.40 | 45.40 | 45.39 | 45.40 | 1,455 | +0.82(+1.83%) |
Aug 04, 2019 | 44.58 | 44.59 | 44.58 | 44.58 | 171 | -0.00(-0.00%) |
Aug 02, 2019 | 44.29 | 44.78 | 44.28 | 44.58 | 18,142 | +0.29(+0.66%) |
Aug 01, 2019 | 44.29 | 44.29 | 44.28 | 44.29 | 1,189 | +0.48(+1.09%) |
Jul 31, 2019 | 43.82 | 43.82 | 43.81 | 43.81 | 1,255 | -0.05(-0.11%) |
Jul 30, 2019 | 43.87 | 43.87 | 43.86 | 43.86 | 1,166 | +0.12(+0.29%) |
Jul 29, 2019 | 43.74 | 43.74 | 43.74 | 43.74 | 1,070 | +0.49(+1.13%) |
Jul 28, 2019 | 43.27 | 43.27 | 43.25 | 43.25 | 215 | -0.02(-0.05%) |
Jul 26, 2019 | 43.33 | 43.39 | 43.12 | 43.27 | 22,209 | -0.06(-0.14%) |
Jul 25, 2019 | 43.33 | 43.33 | 43.33 | 43.33 | 1,230 | +0.51(+1.18%) |
Jul 24, 2019 | 42.82 | 42.82 | 42.82 | 42.82 | 1,585 | +0.21(+0.50%) |
Jul 23, 2019 | 42.61 | 42.61 | 42.61 | 42.61 | 1,611 | +0.16(+0.38%) |
Jul 22, 2019 | 42.45 | 42.45 | 42.45 | 42.45 | 1,630 | +0.01(+0.04%) |
Jul 21, 2019 | 42.38 | 42.44 | 42.37 | 42.44 | 314 | +0.06(+0.14%) |
Jul 19, 2019 | 42.36 | 42.49 | 42.34 | 42.38 | 23,920 | +0.02(+0.04%) |
Jul 18, 2019 | 42.36 | 42.36 | 42.36 | 42.36 | 1,898 | -0.13(-0.31%) |
Jul 17, 2019 | 42.49 | 42.50 | 42.49 | 42.49 | 1,744 | -0.18(-0.42%) |
Jul 16, 2019 | 42.68 | 42.68 | 42.67 | 42.67 | 1,076 | +0.28(+0.65%) |
Jul 15, 2019 | 42.40 | 42.42 | 42.40 | 42.40 | 1,112 | +0.81(+1.95%) |
Jul 14, 2019 | 41.59 | 41.61 | 41.57 | 41.59 | 184 | -0.00(-0.01%) |
Jul 12, 2019 | 41.71 | 41.85 | 41.58 | 41.59 | 16,192 | -0.11(-0.27%) |
Jul 11, 2019 | 41.71 | 41.72 | 41.69 | 41.70 | 1,295 | -0.13(-0.32%) |
Jul 10, 2019 | 41.84 | 41.86 | 41.84 | 41.84 | 1,151 | +0.04(+0.09%) |
Jul 09, 2019 | 41.80 | 41.81 | 41.79 | 41.80 | 967 | -0.00(-0.00%) |
Jul 08, 2019 | 41.80 | 41.80 | 41.79 | 41.80 | 1,027 | +0.01(+0.02%) |
Jul 07, 2019 | 41.80 | 41.81 | 41.79 | 41.79 | 184 | -0.01(-0.02%) |
Jul 05, 2019 | 41.76 | 42.22 | 41.74 | 41.80 | 18,041 | +0.05(+0.13%) |
Jul 04, 2019 | 41.76 | 41.97 | 41.74 | 41.75 | 4,670 | -0.29(-0.68%) |
Jul 03, 2019 | 42.04 | 42.04 | 42.03 | 42.03 | 934 | -0.12(-0.29%) |
Jul 02, 2019 | 42.16 | 42.32 | 42.15 | 42.15 | 1,460 | -0.20(-0.47%) |
Jul 01, 2019 | 42.36 | 42.36 | 42.35 | 42.35 | 1,553 | -0.13(-0.32%) |
Jun 30, 2019 | 42.51 | 42.51 | 42.48 | 42.49 | 232 | +0.01(+0.03%) |
Jun 28, 2019 | 42.69 | 42.77 | 42.32 | 42.47 | 22,238 | -0.22(-0.52%) |
Jun 27, 2019 | 42.69 | 42.70 | 42.69 | 42.70 | 1,265 | +0.02(+0.04%) |
Jun 26, 2019 | 42.68 | 42.69 | 42.67 | 42.68 | 1,905 | +0.31(+0.74%) |
Jun 25, 2019 | 42.37 | 42.38 | 42.36 | 42.36 | 1,738 | -0.05(-0.11%) |
Jun 24, 2019 | 42.42 | 42.42 | 42.41 | 42.41 | 1,706 | -0.35(-0.81%) |
Jun 23, 2019 | 42.77 | 42.79 | 42.75 | 42.76 | 256 | -0.02(-0.05%) |
Jun 21, 2019 | 43.33 | 43.40 | 42.70 | 42.78 | 27,343 | -0.55(-1.27%) |
Jun 20, 2019 | 43.33 | 43.34 | 43.33 | 43.33 | 1,807 | -0.00(-0.01%) |
Jun 19, 2019 | 43.34 | 43.34 | 43.33 | 43.34 | 1,683 | -0.10(-0.24%) |
Jun 18, 2019 | 43.44 | 43.45 | 43.44 | 43.44 | 1,463 | -0.54(-1.23%) |
Jun 17, 2019 | 43.98 | 43.99 | 43.98 | 43.98 | 1,593 | +0.28(+0.65%) |
Jun 16, 2019 | 43.81 | 43.81 | 43.64 | 43.70 | 374 | -0.29(-0.65%) |
Jun 14, 2019 | 43.53 | 44.00 | 43.34 | 43.98 | 31,551 | +0.47(+1.09%) |
Jun 13, 2019 | 43.53 | 43.55 | 43.49 | 43.51 | 2,315 | -0.17(-0.38%) |
Jun 12, 2019 | 43.68 | 43.68 | 43.67 | 43.68 | 1,980 | -1.00(-2.25%) |
Jun 11, 2019 | 44.69 | 44.72 | 44.66 | 44.68 | 1,735 | -0.19(-0.41%) |
Jun 10, 2019 | 44.86 | 44.89 | 44.86 | 44.86 | 1,685 | -0.04(-0.08%) |
Jun 09, 2019 | 44.91 | 44.91 | 44.84 | 44.90 | 351 | +0.06(+0.14%) |
Jun 07, 2019 | 44.90 | 44.92 | 44.70 | 44.84 | 30,789 | -0.04(-0.10%) |
Jun 06, 2019 | 44.90 | 44.92 | 44.88 | 44.88 | 1,995 | -0.02(-0.05%) |
Jun 05, 2019 | 44.90 | 44.92 | 44.89 | 44.91 | 1,925 | +0.23(+0.52%) |
Jun 04, 2019 | 44.69 | 44.70 | 44.67 | 44.68 | 2,377 | -0.18(-0.39%) |
Jun 03, 2019 | 44.85 | 44.87 | 44.85 | 44.85 | 2,696 | +0.40(+0.91%) |