Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 43.36 | 43.90 | 42.92 | 43.37 | 301,600 | +0.16(+0.37%) |
Aug 29, 2019 | 42.42 | 43.27 | 42.22 | 43.21 | 286,972 | +1.25(+2.98%) |
Aug 28, 2019 | 41.61 | 42.28 | 41.49 | 41.96 | 446,694 | +0.05(+0.12%) |
Aug 27, 2019 | 41.91 | 42.43 | 41.14 | 41.91 | 442,924 | +0.27(+0.65%) |
Aug 26, 2019 | 41.75 | 41.95 | 41.32 | 41.64 | 502,626 | +0.34(+0.82%) |
Aug 23, 2019 | 41.44 | 41.86 | 40.73 | 41.30 | 456,600 | -0.33(-0.79%) |
Aug 22, 2019 | 41.79 | 42.01 | 41.28 | 41.63 | 211,719 | +0.14(+0.34%) |
Aug 21, 2019 | 41.74 | 42.26 | 41.43 | 41.49 | 468,583 | +0.00(+0.00%) |
Aug 20, 2019 | 42.12 | 42.32 | 41.42 | 41.49 | 308,250 | -0.63(-1.50%) |
Aug 19, 2019 | 42.32 | 42.38 | 42.04 | 42.12 | 419,640 | +0.28(+0.67%) |
Aug 16, 2019 | 41.61 | 42.41 | 41.31 | 41.84 | 444,600 | +0.56(+1.36%) |
Aug 15, 2019 | 41.82 | 41.87 | 40.89 | 41.28 | 360,685 | -0.64(-1.53%) |
Aug 14, 2019 | 42.22 | 42.27 | 41.44 | 41.92 | 244,694 | -0.94(-2.19%) |
Aug 13, 2019 | 43.02 | 43.96 | 42.77 | 42.86 | 432,631 | -0.46(-1.06%) |
Aug 12, 2019 | 43.58 | 43.81 | 43.13 | 43.32 | 351,073 | -0.56(-1.28%) |
Aug 09, 2019 | 44.20 | 44.20 | 43.56 | 43.88 | 462,400 | -0.40(-0.90%) |
Aug 08, 2019 | 43.29 | 44.32 | 43.05 | 44.28 | 554,206 | +1.36(+3.17%) |
Aug 07, 2019 | 41.91 | 43.28 | 41.91 | 42.92 | 640,730 | +0.35(+0.82%) |
Aug 06, 2019 | 42.19 | 43.50 | 42.03 | 42.57 | 509,708 | +0.65(+1.55%) |
Aug 05, 2019 | 42.64 | 42.64 | 41.68 | 41.92 | 741,378 | -1.56(-3.59%) |
Aug 02, 2019 | 44.15 | 44.21 | 43.26 | 43.48 | 469,800 | -0.97(-2.18%) |
Aug 01, 2019 | 45.66 | 46.01 | 43.99 | 44.45 | 493,016 | -0.99(-2.18%) |
Jul 31, 2019 | 44.66 | 47.41 | 44.66 | 45.44 | 650,660 | +0.60(+1.34%) |
Jul 30, 2019 | 48.25 | 49.17 | 44.40 | 44.84 | 1,765,316 | -5.61(-11.12%) |
Jul 29, 2019 | 50.31 | 50.60 | 49.30 | 50.45 | 788,522 | +0.14(+0.28%) |
Jul 26, 2019 | 49.98 | 50.96 | 49.98 | 50.31 | 439,500 | +0.58(+1.17%) |
Jul 25, 2019 | 50.30 | 50.80 | 49.68 | 49.73 | 343,075 | -1.04(-2.05%) |
Jul 24, 2019 | 49.88 | 50.82 | 49.86 | 50.77 | 299,326 | +0.93(+1.87%) |
Jul 23, 2019 | 50.47 | 50.77 | 49.74 | 49.84 | 254,092 | -0.33(-0.66%) |
Jul 22, 2019 | 49.81 | 50.44 | 49.81 | 50.17 | 346,686 | +0.43(+0.86%) |
Jul 19, 2019 | 50.12 | 50.52 | 48.75 | 49.74 | 265,200 | -0.39(-0.78%) |
Jul 18, 2019 | 50.00 | 50.78 | 49.78 | 50.13 | 444,385 | +0.00(+0.00%) |
Jul 17, 2019 | 49.43 | 50.42 | 49.24 | 50.13 | 457,900 | +0.59(+1.19%) |
Jul 16, 2019 | 50.08 | 50.08 | 49.40 | 49.54 | 409,110 | -0.76(-1.51%) |
Jul 15, 2019 | 50.53 | 50.76 | 50.22 | 50.30 | 353,048 | -0.15(-0.30%) |
Jul 12, 2019 | 50.64 | 50.94 | 50.26 | 50.45 | 550,200 | -0.21(-0.41%) |
Jul 11, 2019 | 50.81 | 51.02 | 50.38 | 50.66 | 518,266 | -0.13(-0.26%) |
Jul 10, 2019 | 50.96 | 51.52 | 50.74 | 50.79 | 221,037 | -0.02(-0.04%) |
Jul 09, 2019 | 50.51 | 50.91 | 50.32 | 50.81 | 352,605 | -0.01(-0.02%) |
Jul 08, 2019 | 50.96 | 51.12 | 50.65 | 50.82 | 257,815 | -0.28(-0.55%) |
Jul 05, 2019 | 50.44 | 51.25 | 49.82 | 51.10 | 309,500 | +0.20(+0.39%) |
Jul 03, 2019 | 50.37 | 51.04 | 50.01 | 50.90 | 192,300 | +0.97(+1.94%) |
Jul 02, 2019 | 49.80 | 49.98 | 49.52 | 49.93 | 264,286 | +0.06(+0.12%) |
Jul 01, 2019 | 50.25 | 50.63 | 49.50 | 49.87 | 270,313 | +0.25(+0.50%) |
Jun 28, 2019 | 48.72 | 49.69 | 48.44 | 49.62 | 1,103,800 | +1.17(+2.41%) |
Jun 27, 2019 | 47.87 | 48.90 | 47.78 | 48.45 | 265,007 | +0.72(+1.51%) |
Jun 26, 2019 | 47.37 | 47.90 | 47.27 | 47.73 | 320,639 | +0.49(+1.04%) |
Jun 25, 2019 | 47.96 | 48.51 | 47.08 | 47.24 | 346,069 | -0.60(-1.25%) |
Jun 24, 2019 | 48.76 | 48.85 | 47.74 | 47.84 | 392,894 | -0.90(-1.85%) |
Jun 21, 2019 | 48.29 | 48.82 | 47.83 | 48.74 | 693,600 | +0.19(+0.39%) |
Jun 20, 2019 | 49.23 | 49.50 | 48.54 | 48.55 | 373,031 | -0.05(-0.10%) |
Jun 19, 2019 | 48.65 | 48.66 | 48.01 | 48.60 | 287,701 | +0.13(+0.27%) |
Jun 18, 2019 | 48.46 | 49.17 | 48.38 | 48.47 | 337,687 | +0.47(+0.98%) |
Jun 17, 2019 | 47.67 | 48.40 | 47.67 | 48.00 | 257,125 | +0.32(+0.67%) |
Jun 14, 2019 | 48.08 | 48.18 | 47.66 | 47.68 | 269,900 | -0.44(-0.91%) |
Jun 13, 2019 | 47.85 | 48.32 | 47.72 | 48.12 | 537,025 | +0.28(+0.59%) |
Jun 12, 2019 | 47.58 | 48.09 | 47.58 | 47.84 | 308,484 | +0.15(+0.31%) |
Jun 11, 2019 | 48.36 | 48.57 | 47.52 | 47.69 | 283,701 | -0.14(-0.29%) |
Jun 10, 2019 | 47.74 | 48.60 | 47.64 | 47.83 | 330,283 | +0.45(+0.95%) |
Jun 07, 2019 | 47.64 | 47.91 | 47.31 | 47.38 | 221,200 | -0.11(-0.23%) |
Jun 06, 2019 | 46.93 | 47.56 | 46.65 | 47.49 | 284,892 | +0.43(+0.91%) |
Jun 05, 2019 | 47.51 | 47.65 | 46.33 | 47.06 | 282,081 | -0.16(-0.34%) |
Jun 04, 2019 | 46.40 | 47.23 | 46.28 | 47.22 | 363,728 | +1.22(+2.65%) |