Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 42.74 | 44.28 | 42.74 | 43.80 | 366,900 | +1.36(+3.20%) |
Aug 29, 2019 | 41.00 | 42.58 | 40.84 | 42.44 | 333,315 | +1.83(+4.51%) |
Aug 28, 2019 | 40.45 | 41.67 | 40.20 | 40.61 | 259,521 | +0.01(+0.02%) |
Aug 27, 2019 | 41.25 | 42.11 | 39.11 | 40.60 | 494,866 | -0.20(-0.49%) |
Aug 26, 2019 | 41.25 | 41.44 | 40.46 | 40.80 | 256,133 | -0.02(-0.05%) |
Aug 23, 2019 | 41.68 | 42.00 | 40.59 | 40.82 | 347,800 | -0.78(-1.88%) |
Aug 22, 2019 | 42.38 | 42.71 | 41.31 | 41.60 | 365,876 | -0.50(-1.19%) |
Aug 21, 2019 | 43.51 | 43.65 | 41.40 | 42.10 | 371,999 | -0.80(-1.86%) |
Aug 20, 2019 | 44.02 | 44.42 | 42.88 | 42.90 | 312,312 | -1.26(-2.85%) |
Aug 19, 2019 | 44.20 | 44.66 | 43.73 | 44.16 | 258,127 | +0.51(+1.17%) |
Aug 16, 2019 | 43.27 | 44.11 | 43.11 | 43.65 | 267,800 | +0.56(+1.30%) |
Aug 15, 2019 | 43.08 | 43.43 | 42.22 | 43.09 | 202,877 | +0.13(+0.30%) |
Aug 14, 2019 | 42.86 | 43.77 | 42.60 | 42.96 | 248,376 | -0.68(-1.56%) |
Aug 13, 2019 | 42.90 | 44.52 | 42.60 | 43.64 | 190,764 | +0.74(+1.72%) |
Aug 12, 2019 | 43.23 | 43.48 | 42.09 | 42.90 | 257,260 | -0.72(-1.65%) |
Aug 09, 2019 | 43.91 | 44.03 | 43.09 | 43.62 | 271,300 | -0.41(-0.93%) |
Aug 08, 2019 | 45.10 | 45.54 | 43.80 | 44.03 | 317,576 | -0.88(-1.96%) |
Aug 07, 2019 | 43.77 | 45.53 | 43.77 | 44.91 | 363,640 | +0.44(+0.99%) |
Aug 06, 2019 | 43.34 | 44.59 | 42.97 | 44.47 | 331,271 | +1.35(+3.13%) |
Aug 05, 2019 | 44.11 | 44.11 | 41.04 | 43.12 | 725,477 | -1.70(-3.79%) |
Aug 02, 2019 | 41.87 | 45.15 | 41.40 | 44.82 | 714,800 | +0.63(+1.43%) |
Aug 01, 2019 | 44.27 | 46.05 | 44.08 | 44.19 | 378,820 | +0.05(+0.11%) |
Jul 31, 2019 | 44.93 | 46.36 | 44.05 | 44.14 | 366,466 | -0.69(-1.54%) |
Jul 30, 2019 | 43.37 | 44.88 | 43.18 | 44.83 | 218,003 | +1.26(+2.89%) |
Jul 29, 2019 | 44.50 | 44.66 | 42.72 | 43.57 | 235,342 | -0.84(-1.89%) |
Jul 26, 2019 | 43.07 | 44.43 | 43.03 | 44.41 | 231,700 | +1.62(+3.79%) |
Jul 25, 2019 | 44.24 | 44.36 | 42.73 | 42.79 | 170,905 | -1.44(-3.26%) |
Jul 24, 2019 | 43.00 | 44.34 | 42.87 | 44.23 | 260,978 | +1.12(+2.60%) |
Jul 23, 2019 | 42.69 | 43.18 | 42.36 | 43.11 | 214,605 | +0.42(+0.98%) |
Jul 22, 2019 | 44.18 | 44.36 | 42.63 | 42.69 | 194,753 | -1.46(-3.31%) |
Jul 19, 2019 | 43.84 | 44.68 | 43.63 | 44.15 | 320,300 | +0.22(+0.50%) |
Jul 18, 2019 | 42.60 | 44.00 | 42.33 | 43.93 | 293,635 | +1.52(+3.58%) |
Jul 17, 2019 | 43.23 | 43.30 | 42.09 | 42.41 | 327,396 | -0.99(-2.28%) |
Jul 16, 2019 | 43.56 | 43.62 | 42.53 | 43.40 | 195,067 | -0.14(-0.32%) |
Jul 15, 2019 | 43.39 | 43.57 | 42.70 | 43.54 | 208,512 | +0.29(+0.67%) |
Jul 12, 2019 | 43.66 | 43.83 | 42.70 | 43.25 | 198,400 | -0.42(-0.96%) |
Jul 11, 2019 | 44.44 | 44.44 | 42.71 | 43.67 | 252,969 | -0.62(-1.40%) |
Jul 10, 2019 | 44.59 | 45.12 | 44.02 | 44.29 | 202,229 | -0.10(-0.23%) |
Jul 09, 2019 | 43.91 | 44.46 | 43.52 | 44.39 | 278,460 | +0.50(+1.14%) |
Jul 08, 2019 | 45.47 | 45.50 | 43.35 | 43.89 | 436,742 | -1.60(-3.52%) |
Jul 05, 2019 | 46.55 | 47.00 | 45.36 | 45.49 | 256,200 | -1.29(-2.76%) |
Jul 03, 2019 | 46.58 | 47.49 | 46.13 | 46.78 | 191,400 | +0.49(+1.06%) |
Jul 02, 2019 | 46.31 | 46.63 | 45.30 | 46.29 | 361,537 | +0.08(+0.17%) |
Jul 01, 2019 | 48.66 | 49.25 | 46.20 | 46.21 | 517,982 | -2.10(-4.35%) |
Jun 28, 2019 | 47.98 | 48.90 | 47.36 | 48.31 | 752,000 | +0.31(+0.65%) |
Jun 27, 2019 | 46.72 | 48.04 | 46.47 | 48.00 | 293,217 | +1.47(+3.16%) |
Jun 26, 2019 | 47.10 | 47.84 | 46.16 | 46.53 | 425,119 | -0.58(-1.23%) |
Jun 25, 2019 | 46.21 | 47.47 | 45.48 | 47.11 | 399,709 | +1.39(+3.04%) |
Jun 24, 2019 | 46.42 | 47.08 | 45.63 | 45.72 | 457,210 | -0.63(-1.36%) |
Jun 21, 2019 | 46.11 | 46.62 | 45.53 | 46.35 | 933,400 | -0.11(-0.24%) |
Jun 20, 2019 | 47.00 | 47.96 | 46.41 | 46.46 | 293,687 | -0.07(-0.15%) |
Jun 19, 2019 | 46.71 | 47.68 | 46.51 | 46.53 | 331,954 | -0.10(-0.21%) |
Jun 18, 2019 | 45.58 | 47.00 | 45.26 | 46.63 | 428,194 | +1.32(+2.91%) |
Jun 17, 2019 | 43.89 | 45.51 | 43.42 | 45.31 | 362,394 | +1.95(+4.50%) |
Jun 14, 2019 | 44.75 | 44.96 | 43.24 | 43.36 | 260,300 | -1.47(-3.28%) |
Jun 13, 2019 | 44.69 | 45.24 | 43.76 | 44.83 | 369,865 | +0.51(+1.15%) |
Jun 12, 2019 | 44.00 | 44.60 | 43.73 | 44.32 | 277,112 | +0.19(+0.43%) |
Jun 11, 2019 | 45.35 | 46.17 | 44.03 | 44.13 | 412,078 | -0.84(-1.87%) |
Jun 10, 2019 | 46.52 | 47.45 | 44.82 | 44.97 | 480,804 | -1.52(-3.27%) |
Jun 07, 2019 | 44.97 | 46.90 | 44.39 | 46.49 | 323,800 | +1.65(+3.68%) |
Jun 06, 2019 | 45.74 | 46.41 | 44.34 | 44.84 | 530,375 | -1.09(-2.37%) |
Jun 05, 2019 | 45.22 | 47.31 | 45.19 | 45.93 | 691,127 | +0.55(+1.21%) |
Jun 04, 2019 | 43.80 | 46.37 | 43.54 | 45.38 | 875,091 | +2.17(+5.02%) |