Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 41.69 | 41.93 | 41.59 | 41.72 | 289,926 | +0.08(+0.19%) |
Aug 29, 2019 | 41.55 | 42.01 | 41.49 | 41.65 | 393,405 | +0.58(+1.40%) |
Aug 28, 2019 | 40.39 | 41.13 | 40.23 | 41.07 | 506,410 | +0.16(+0.38%) |
Aug 27, 2019 | 41.29 | 41.63 | 40.87 | 40.91 | 657,761 | -0.21(-0.52%) |
Aug 26, 2019 | 41.19 | 41.31 | 40.90 | 41.13 | 449,799 | +0.28(+0.69%) |
Aug 23, 2019 | 42.65 | 42.69 | 40.78 | 40.85 | 524,717 | -1.65(-3.88%) |
Aug 22, 2019 | 43.02 | 43.08 | 42.29 | 42.49 | 326,922 | -0.23(-0.55%) |
Aug 21, 2019 | 42.72 | 42.80 | 42.40 | 42.73 | 366,903 | +0.49(+1.16%) |
Aug 20, 2019 | 42.18 | 42.42 | 42.01 | 42.24 | 404,558 | -0.42(-1.00%) |
Aug 19, 2019 | 42.74 | 42.94 | 42.59 | 42.66 | 298,922 | +0.75(+1.80%) |
Aug 16, 2019 | 41.59 | 42.08 | 41.46 | 41.91 | 256,439 | +0.63(+1.52%) |
Aug 15, 2019 | 41.82 | 41.82 | 41.00 | 41.28 | 269,984 | -0.36(-0.86%) |
Aug 14, 2019 | 42.17 | 42.24 | 41.40 | 41.64 | 278,784 | -1.26(-2.95%) |
Aug 13, 2019 | 42.20 | 43.06 | 42.04 | 42.90 | 254,808 | +0.44(+1.05%) |
Aug 12, 2019 | 42.81 | 42.83 | 42.28 | 42.46 | 252,621 | -0.44(-1.03%) |
Aug 09, 2019 | 43.13 | 43.20 | 42.51 | 42.90 | 263,903 | -0.50(-1.16%) |
Aug 08, 2019 | 42.72 | 43.62 | 42.57 | 43.40 | 397,203 | +0.90(+2.11%) |
Aug 07, 2019 | 42.08 | 42.76 | 41.88 | 42.51 | 378,051 | +0.41(+0.99%) |
Aug 06, 2019 | 42.33 | 42.44 | 41.70 | 42.09 | 442,435 | -0.09(-0.21%) |
Aug 05, 2019 | 42.04 | 42.28 | 41.73 | 42.18 | 500,734 | -0.83(-1.93%) |
Aug 02, 2019 | 43.47 | 43.48 | 42.72 | 43.01 | 250,635 | -0.69(-1.59%) |
Aug 01, 2019 | 44.09 | 44.44 | 43.38 | 43.70 | 333,817 | -0.53(-1.20%) |
Jul 31, 2019 | 44.34 | 44.57 | 43.88 | 44.23 | 382,318 | -0.14(-0.33%) |
Jul 30, 2019 | 44.16 | 44.40 | 44.06 | 44.38 | 292,711 | +0.07(+0.15%) |
Jul 29, 2019 | 44.02 | 44.40 | 43.98 | 44.31 | 220,227 | +0.04(+0.09%) |
Jul 26, 2019 | 44.06 | 44.53 | 43.99 | 44.27 | 270,744 | +0.57(+1.30%) |
Jul 25, 2019 | 44.11 | 44.34 | 43.53 | 43.70 | 517,049 | -0.50(-1.13%) |
Jul 24, 2019 | 43.59 | 44.23 | 43.43 | 44.20 | 375,313 | +0.75(+1.73%) |
Jul 23, 2019 | 43.04 | 43.54 | 43.00 | 43.45 | 539,593 | +1.17(+2.76%) |
Jul 22, 2019 | 42.29 | 42.54 | 42.06 | 42.28 | 276,277 | -0.08(-0.18%) |
Jul 19, 2019 | 42.90 | 43.17 | 42.36 | 42.36 | 205,856 | -0.47(-1.10%) |
Jul 18, 2019 | 42.94 | 43.11 | 42.70 | 42.83 | 373,744 | -0.03(-0.07%) |
Jul 17, 2019 | 43.55 | 43.61 | 42.84 | 42.86 | 368,854 | -0.64(-1.46%) |
Jul 16, 2019 | 43.78 | 44.03 | 43.40 | 43.50 | 372,655 | -0.47(-1.07%) |
Jul 15, 2019 | 43.39 | 44.11 | 43.39 | 43.97 | 284,080 | +0.59(+1.36%) |
Jul 12, 2019 | 42.97 | 43.47 | 42.94 | 43.38 | 217,466 | +0.40(+0.92%) |
Jul 11, 2019 | 42.79 | 43.03 | 42.53 | 42.99 | 337,127 | +0.35(+0.81%) |
Jul 10, 2019 | 43.19 | 43.19 | 42.48 | 42.64 | 290,801 | -0.42(-0.99%) |
Jul 09, 2019 | 43.14 | 43.34 | 42.99 | 43.07 | 302,012 | -0.54(-1.24%) |
Jul 08, 2019 | 43.80 | 44.02 | 43.51 | 43.61 | 321,323 | -0.49(-1.12%) |
Jul 05, 2019 | 43.81 | 44.11 | 43.65 | 44.10 | 502,203 | +0.80(+1.85%) |
Jul 03, 2019 | 43.82 | 43.82 | 43.23 | 43.30 | 263,695 | -0.34(-0.77%) |
Jul 02, 2019 | 43.41 | 43.68 | 43.26 | 43.64 | 354,851 | +0.26(+0.60%) |
Jul 01, 2019 | 43.84 | 44.12 | 43.30 | 43.38 | 485,112 | -0.30(-0.68%) |
Jun 28, 2019 | 43.28 | 43.73 | 43.10 | 43.67 | 501,789 | +0.62(+1.43%) |
Jun 27, 2019 | 42.40 | 43.32 | 42.13 | 43.06 | 839,704 | +0.30(+0.70%) |
Jun 26, 2019 | 42.87 | 43.08 | 42.58 | 42.76 | 592,731 | +0.15(+0.36%) |
Jun 25, 2019 | 42.54 | 42.85 | 42.28 | 42.60 | 941,151 | -0.39(-0.90%) |
Jun 24, 2019 | 42.43 | 43.27 | 42.35 | 42.99 | 1,250,459 | -0.47(-1.09%) |
Jun 21, 2019 | 43.65 | 44.24 | 43.22 | 43.46 | 1,563,102 | -2.10(-4.62%) |
Jun 20, 2019 | 44.51 | 45.84 | 43.47 | 45.57 | 1,566,464 | -4.29(-8.61%) |
Jun 19, 2019 | 49.70 | 50.17 | 49.57 | 49.86 | 270,426 | +0.46(+0.94%) |
Jun 18, 2019 | 49.30 | 49.89 | 49.03 | 49.40 | 303,140 | +0.14(+0.27%) |
Jun 17, 2019 | 50.12 | 50.25 | 49.25 | 49.26 | 287,098 | -0.70(-1.41%) |
Jun 14, 2019 | 49.83 | 50.15 | 49.66 | 49.96 | 403,006 | +0.08(+0.15%) |
Jun 13, 2019 | 49.81 | 50.24 | 49.65 | 49.89 | 608,732 | -0.42(-0.84%) |
Jun 12, 2019 | 50.29 | 50.61 | 50.01 | 50.31 | 621,492 | +0.25(+0.50%) |
Jun 11, 2019 | 50.63 | 50.75 | 49.84 | 50.06 | 725,263 | +0.01(+0.02%) |
Jun 10, 2019 | 49.02 | 50.25 | 49.02 | 50.05 | 549,551 | +0.90(+1.83%) |
Jun 07, 2019 | 48.13 | 49.46 | 48.11 | 49.15 | 1,410,005 | +0.92(+1.90%) |
Jun 06, 2019 | 47.53 | 48.33 | 47.50 | 48.24 | 832,943 | +0.20(+0.42%) |
Jun 05, 2019 | 49.46 | 49.50 | 47.66 | 48.03 | 609,909 | -1.21(-2.45%) |
Jun 04, 2019 | 48.71 | 49.31 | 48.10 | 49.24 | 599,914 | +0.93(+1.92%) |