Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 39.97 | 40.23 | 39.72 | 39.84 | 600,628 | +0.07(+0.18%) |
Aug 29, 2019 | 39.37 | 39.79 | 39.14 | 39.77 | 569,636 | +0.56(+1.44%) |
Aug 28, 2019 | 39.27 | 39.40 | 39.07 | 39.20 | 486,958 | -0.21(-0.53%) |
Aug 27, 2019 | 39.97 | 40.06 | 39.28 | 39.41 | 506,210 | -0.51(-1.27%) |
Aug 26, 2019 | 40.06 | 40.18 | 39.72 | 39.92 | 352,486 | -0.06(-0.16%) |
Aug 23, 2019 | 40.30 | 40.53 | 39.92 | 39.98 | 309,885 | -0.32(-0.80%) |
Aug 22, 2019 | 40.55 | 40.63 | 40.21 | 40.30 | 371,394 | -0.35(-0.85%) |
Aug 21, 2019 | 40.63 | 40.83 | 40.45 | 40.65 | 271,692 | +0.18(+0.44%) |
Aug 20, 2019 | 41.21 | 41.29 | 40.43 | 40.47 | 1,309,541 | -0.77(-1.87%) |
Aug 19, 2019 | 41.14 | 41.51 | 41.10 | 41.25 | 303,798 | +0.14(+0.35%) |
Aug 16, 2019 | 41.04 | 41.33 | 40.91 | 41.10 | 304,913 | +0.31(+0.77%) |
Aug 15, 2019 | 40.97 | 41.02 | 40.68 | 40.79 | 511,983 | -0.05(-0.12%) |
Aug 14, 2019 | 41.11 | 41.33 | 40.80 | 40.84 | 425,362 | -0.73(-1.76%) |
Aug 13, 2019 | 41.22 | 41.73 | 41.22 | 41.57 | 680,463 | +0.13(+0.31%) |
Aug 12, 2019 | 41.42 | 41.76 | 41.41 | 41.44 | 221,535 | -0.14(-0.35%) |
Aug 09, 2019 | 41.91 | 42.12 | 41.56 | 41.58 | 364,330 | -0.24(-0.58%) |
Aug 08, 2019 | 41.87 | 42.08 | 41.58 | 41.83 | 346,608 | +0.12(+0.29%) |
Aug 07, 2019 | 41.31 | 41.86 | 41.17 | 41.70 | 465,044 | +0.25(+0.60%) |
Aug 06, 2019 | 41.58 | 42.10 | 41.02 | 41.46 | 639,978 | -0.11(-0.27%) |
Aug 05, 2019 | 41.82 | 41.82 | 41.24 | 41.57 | 219,893 | -0.45(-1.07%) |
Aug 02, 2019 | 41.89 | 42.56 | 41.85 | 42.02 | 352,894 | -0.04(-0.10%) |
Aug 01, 2019 | 41.54 | 42.36 | 41.54 | 42.06 | 407,001 | +0.31(+0.75%) |
Jul 31, 2019 | 42.23 | 42.33 | 41.25 | 41.74 | 357,360 | -0.43(-1.03%) |
Jul 30, 2019 | 42.53 | 42.68 | 42.03 | 42.18 | 293,976 | -0.54(-1.26%) |
Jul 29, 2019 | 42.40 | 42.97 | 42.40 | 42.72 | 483,114 | +0.21(+0.49%) |
Jul 26, 2019 | 42.68 | 42.68 | 42.20 | 42.51 | 375,268 | -0.12(-0.28%) |
Jul 25, 2019 | 43.02 | 43.15 | 42.33 | 42.63 | 607,804 | -0.46(-1.06%) |
Jul 24, 2019 | 42.64 | 43.46 | 42.52 | 43.09 | 662,792 | +0.66(+1.55%) |
Jul 23, 2019 | 42.28 | 43.05 | 41.58 | 42.43 | 805,403 | -0.44(-1.03%) |
Jul 22, 2019 | 42.98 | 42.98 | 42.57 | 42.87 | 274,563 | +0.01(+0.02%) |
Jul 19, 2019 | 43.19 | 43.19 | 42.84 | 42.86 | 361,346 | -0.35(-0.80%) |
Jul 18, 2019 | 43.19 | 43.27 | 43.04 | 43.21 | 238,590 | +0.02(+0.04%) |
Jul 17, 2019 | 43.32 | 43.42 | 43.14 | 43.19 | 408,242 | -0.06(-0.15%) |
Jul 16, 2019 | 43.69 | 43.76 | 43.14 | 43.26 | 515,235 | -0.41(-0.94%) |
Jul 15, 2019 | 43.40 | 43.68 | 43.31 | 43.67 | 303,908 | +0.23(+0.54%) |
Jul 12, 2019 | 43.51 | 43.87 | 43.22 | 43.43 | 412,186 | +0.05(+0.11%) |
Jul 11, 2019 | 43.24 | 43.63 | 43.11 | 43.39 | 456,205 | +0.14(+0.34%) |
Jul 10, 2019 | 43.40 | 43.67 | 42.84 | 43.24 | 592,516 | -0.06(-0.15%) |
Jul 09, 2019 | 43.57 | 43.57 | 42.96 | 43.31 | 510,401 | -0.27(-0.61%) |
Jul 08, 2019 | 43.45 | 43.72 | 43.23 | 43.57 | 584,086 | -0.38(-0.86%) |
Jul 05, 2019 | 43.82 | 44.01 | 43.61 | 43.95 | 289,375 | +0.19(+0.44%) |
Jul 03, 2019 | 43.72 | 44.10 | 43.72 | 43.76 | 267,995 | -0.04(-0.09%) |
Jul 02, 2019 | 43.12 | 43.84 | 42.93 | 43.80 | 602,451 | +1.01(+2.35%) |
Jul 01, 2019 | 43.09 | 43.10 | 42.69 | 42.79 | 165,312 | -0.27(-0.62%) |
Jun 28, 2019 | 42.75 | 43.27 | 42.69 | 43.06 | 447,985 | +0.39(+0.92%) |
Jun 27, 2019 | 42.38 | 42.69 | 42.29 | 42.66 | 449,471 | +0.35(+0.82%) |
Jun 26, 2019 | 42.40 | 42.59 | 42.17 | 42.32 | 359,601 | -0.10(-0.23%) |
Jun 25, 2019 | 42.35 | 42.55 | 42.35 | 42.41 | 555,745 | +0.13(+0.30%) |
Jun 24, 2019 | 42.41 | 42.41 | 42.03 | 42.28 | 454,665 | +0.10(+0.23%) |
Jun 21, 2019 | 42.32 | 42.64 | 42.07 | 42.19 | 415,915 | -0.33(-0.78%) |
Jun 20, 2019 | 43.14 | 43.19 | 42.40 | 42.52 | 386,160 | -0.32(-0.75%) |
Jun 19, 2019 | 42.32 | 42.97 | 42.28 | 42.84 | 377,394 | +0.57(+1.35%) |
Jun 18, 2019 | 41.69 | 42.49 | 41.57 | 42.27 | 467,401 | +0.76(+1.84%) |
Jun 17, 2019 | 41.57 | 41.57 | 41.25 | 41.50 | 442,747 | +0.10(+0.25%) |
Jun 14, 2019 | 41.72 | 41.72 | 41.12 | 41.40 | 528,657 | -0.34(-0.81%) |
Jun 13, 2019 | 42.69 | 42.94 | 41.51 | 41.74 | 812,939 | -1.20(-2.79%) |
Jun 12, 2019 | 42.49 | 43.11 | 42.49 | 42.94 | 499,712 | +0.31(+0.74%) |
Jun 11, 2019 | 42.94 | 43.23 | 42.41 | 42.62 | 464,076 | -0.31(-0.71%) |
Jun 10, 2019 | 42.94 | 43.06 | 42.64 | 42.93 | 601,021 | -0.01(-0.02%) |
Jun 07, 2019 | 43.25 | 43.49 | 42.91 | 42.94 | 356,499 | +0.23(+0.55%) |
Jun 06, 2019 | 42.65 | 42.81 | 42.53 | 42.70 | 376,431 | +0.25(+0.58%) |
Jun 05, 2019 | 42.48 | 42.74 | 42.39 | 42.46 | 406,189 | -0.02(-0.06%) |
Jun 04, 2019 | 42.45 | 42.50 | 42.21 | 42.48 | 451,004 | +0.17(+0.40%) |