Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 45.82 | 45.82 | 44.10 | 44.57 | 208,600 | -1.11(-2.43%) |
Aug 29, 2019 | 45.00 | 45.81 | 44.43 | 45.68 | 242,743 | +1.37(+3.09%) |
Aug 28, 2019 | 42.45 | 44.63 | 41.92 | 44.31 | 281,217 | +1.09(+2.52%) |
Aug 27, 2019 | 44.78 | 45.19 | 42.91 | 43.22 | 245,426 | -1.09(-2.46%) |
Aug 26, 2019 | 44.19 | 44.40 | 43.17 | 44.31 | 256,445 | +0.63(+1.44%) |
Aug 23, 2019 | 45.00 | 45.73 | 43.52 | 43.68 | 266,000 | -1.49(-3.30%) |
Aug 22, 2019 | 46.42 | 46.48 | 44.61 | 45.17 | 275,249 | -1.29(-2.78%) |
Aug 21, 2019 | 46.26 | 46.56 | 45.67 | 46.46 | 195,858 | +0.75(+1.64%) |
Aug 20, 2019 | 46.31 | 46.87 | 45.60 | 45.71 | 157,126 | -0.78(-1.68%) |
Aug 19, 2019 | 45.65 | 46.77 | 44.54 | 46.49 | 261,227 | +1.37(+3.04%) |
Aug 16, 2019 | 44.88 | 45.35 | 44.47 | 45.12 | 370,300 | +0.78(+1.76%) |
Aug 15, 2019 | 44.91 | 45.51 | 44.13 | 44.34 | 422,559 | -0.55(-1.23%) |
Aug 14, 2019 | 45.29 | 46.26 | 43.54 | 44.89 | 522,773 | -1.51(-3.25%) |
Aug 13, 2019 | 46.14 | 47.51 | 45.25 | 46.40 | 202,584 | +0.09(+0.19%) |
Aug 12, 2019 | 46.86 | 46.86 | 45.83 | 46.31 | 325,224 | -0.79(-1.68%) |
Aug 09, 2019 | 46.88 | 47.88 | 46.09 | 47.10 | 422,400 | -0.01(-0.02%) |
Aug 08, 2019 | 46.43 | 47.67 | 45.18 | 47.11 | 432,855 | +0.79(+1.71%) |
Aug 07, 2019 | 45.44 | 47.00 | 43.63 | 46.32 | 609,144 | +1.57(+3.51%) |
Aug 06, 2019 | 42.77 | 45.01 | 42.77 | 44.75 | 614,648 | +2.09(+4.90%) |
Aug 05, 2019 | 44.03 | 45.38 | 42.11 | 42.66 | 640,649 | -2.06(-4.61%) |
Aug 02, 2019 | 46.53 | 46.94 | 43.87 | 44.72 | 382,000 | -2.16(-4.61%) |
Aug 01, 2019 | 48.30 | 48.55 | 46.68 | 46.88 | 627,578 | -1.29(-2.68%) |
Jul 31, 2019 | 47.99 | 48.81 | 47.78 | 48.17 | 920,848 | +0.32(+0.67%) |
Jul 30, 2019 | 46.50 | 48.36 | 46.50 | 47.85 | 659,425 | +1.09(+2.33%) |
Jul 29, 2019 | 46.69 | 47.33 | 45.80 | 46.76 | 423,885 | +0.24(+0.52%) |
Jul 26, 2019 | 44.58 | 46.67 | 44.28 | 46.52 | 416,800 | +2.11(+4.75%) |
Jul 25, 2019 | 45.77 | 45.77 | 44.36 | 44.41 | 351,921 | -1.08(-2.37%) |
Jul 24, 2019 | 44.74 | 45.84 | 44.65 | 45.49 | 365,438 | +0.92(+2.06%) |
Jul 23, 2019 | 44.36 | 44.72 | 43.62 | 44.57 | 311,936 | +0.38(+0.86%) |
Jul 22, 2019 | 43.21 | 44.27 | 43.11 | 44.19 | 530,484 | +1.17(+2.72%) |
Jul 19, 2019 | 43.98 | 45.07 | 42.98 | 43.02 | 321,900 | -0.97(-2.21%) |
Jul 18, 2019 | 42.64 | 44.10 | 42.64 | 43.99 | 278,273 | +1.16(+2.71%) |
Jul 17, 2019 | 43.09 | 43.48 | 42.52 | 42.83 | 233,527 | -0.16(-0.37%) |
Jul 16, 2019 | 43.35 | 43.56 | 42.50 | 42.99 | 253,613 | -0.63(-1.44%) |
Jul 15, 2019 | 43.13 | 43.79 | 42.69 | 43.62 | 301,261 | +0.66(+1.54%) |
Jul 12, 2019 | 43.42 | 43.63 | 42.57 | 42.96 | 245,000 | -0.50(-1.15%) |
Jul 11, 2019 | 44.14 | 44.29 | 43.00 | 43.46 | 264,769 | -0.50(-1.14%) |
Jul 10, 2019 | 44.54 | 44.70 | 43.18 | 43.96 | 308,266 | -0.05(-0.11%) |
Jul 09, 2019 | 43.35 | 44.59 | 43.35 | 44.01 | 397,032 | +0.35(+0.80%) |
Jul 08, 2019 | 44.12 | 44.93 | 43.16 | 43.66 | 608,040 | -0.41(-0.93%) |
Jul 05, 2019 | 44.76 | 45.74 | 43.93 | 44.07 | 479,900 | -0.91(-2.02%) |
Jul 03, 2019 | 44.43 | 45.00 | 43.43 | 44.98 | 367,200 | +0.06(+0.13%) |
Jul 02, 2019 | 45.42 | 45.57 | 44.57 | 44.92 | 362,029 | -0.23(-0.51%) |
Jul 01, 2019 | 45.00 | 45.89 | 43.85 | 45.15 | 835,848 | +0.15(+0.33%) |
Jun 28, 2019 | 41.98 | 45.00 | 41.88 | 45.00 | 2,015,200 | +1.86(+4.31%) |
Jun 27, 2019 | 41.70 | 43.20 | 41.27 | 43.14 | 616,520 | +1.78(+4.30%) |
Jun 26, 2019 | 42.20 | 43.00 | 41.26 | 41.36 | 589,544 | -0.66(-1.57%) |
Jun 25, 2019 | 42.40 | 42.82 | 41.43 | 42.02 | 571,734 | -0.26(-0.61%) |
Jun 24, 2019 | 43.64 | 43.78 | 42.21 | 42.28 | 906,884 | -1.37(-3.14%) |
Jun 21, 2019 | 43.71 | 43.71 | 42.50 | 43.65 | 1,174,400 | -0.31(-0.71%) |
Jun 20, 2019 | 43.39 | 44.13 | 42.10 | 43.96 | 789,376 | +1.06(+2.47%) |
Jun 19, 2019 | 42.59 | 43.22 | 42.20 | 42.90 | 552,507 | +0.16(+0.37%) |
Jun 18, 2019 | 40.80 | 43.20 | 40.80 | 42.74 | 607,542 | +2.37(+5.87%) |
Jun 17, 2019 | 40.42 | 40.84 | 39.29 | 40.37 | 685,402 | +0.36(+0.90%) |
Jun 14, 2019 | 41.52 | 41.52 | 39.75 | 40.01 | 696,700 | -1.69(-4.05%) |
Jun 13, 2019 | 41.47 | 41.73 | 40.66 | 41.70 | 360,704 | +0.49(+1.19%) |
Jun 12, 2019 | 40.50 | 41.28 | 40.30 | 41.21 | 334,004 | +0.70(+1.73%) |
Jun 11, 2019 | 41.35 | 41.35 | 40.22 | 40.51 | 521,893 | -0.53(-1.29%) |
Jun 10, 2019 | 41.99 | 42.27 | 40.95 | 41.04 | 444,423 | -0.85(-2.03%) |
Jun 07, 2019 | 40.48 | 42.42 | 40.12 | 41.89 | 1,085,500 | +1.59(+3.95%) |
Jun 06, 2019 | 41.52 | 41.96 | 39.90 | 40.30 | 590,309 | -1.33(-3.19%) |
Jun 05, 2019 | 41.22 | 41.75 | 40.44 | 41.63 | 686,071 | +0.56(+1.36%) |
Jun 04, 2019 | 40.63 | 41.21 | 39.17 | 41.07 | 1,548,152 | +1.12(+2.80%) |