Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 45.24 | 45.38 | 44.81 | 45.24 | 98,090 | +0.11(+0.25%) |
Aug 29, 2019 | 45.15 | 45.44 | 44.90 | 45.13 | 77,031 | +0.25(+0.56%) |
Aug 28, 2019 | 44.49 | 45.21 | 44.41 | 44.88 | 67,667 | +0.24(+0.55%) |
Aug 27, 2019 | 45.15 | 45.24 | 44.51 | 44.64 | 95,858 | -0.34(-0.76%) |
Aug 26, 2019 | 44.93 | 45.20 | 44.52 | 44.98 | 181,714 | +0.34(+0.77%) |
Aug 23, 2019 | 45.65 | 45.92 | 44.41 | 44.64 | 128,914 | -1.10(-2.40%) |
Aug 22, 2019 | 45.24 | 45.92 | 44.99 | 45.74 | 91,392 | +0.51(+1.12%) |
Aug 21, 2019 | 45.18 | 45.38 | 44.92 | 45.23 | 117,196 | +0.21(+0.47%) |
Aug 20, 2019 | 45.57 | 45.71 | 44.89 | 45.02 | 119,313 | -0.62(-1.36%) |
Aug 19, 2019 | 45.34 | 46.08 | 45.26 | 45.64 | 93,964 | +0.31(+0.68%) |
Aug 16, 2019 | 44.63 | 45.44 | 44.57 | 45.33 | 145,465 | +0.89(+2.00%) |
Aug 15, 2019 | 43.90 | 44.81 | 43.83 | 44.44 | 118,847 | +0.61(+1.38%) |
Aug 14, 2019 | 43.74 | 44.09 | 43.53 | 43.83 | 145,982 | -0.22(-0.51%) |
Aug 13, 2019 | 43.75 | 44.35 | 43.51 | 44.06 | 121,531 | +0.32(+0.74%) |
Aug 12, 2019 | 43.50 | 44.09 | 43.14 | 43.74 | 129,875 | +0.25(+0.58%) |
Aug 09, 2019 | 43.78 | 43.92 | 43.18 | 43.49 | 165,204 | -0.24(-0.54%) |
Aug 08, 2019 | 43.54 | 44.61 | 43.34 | 43.72 | 232,267 | +0.41(+0.96%) |
Aug 07, 2019 | 42.96 | 43.49 | 42.25 | 43.31 | 201,185 | +0.22(+0.52%) |
Aug 06, 2019 | 42.54 | 43.32 | 42.43 | 43.08 | 275,957 | +0.75(+1.77%) |
Aug 05, 2019 | 42.65 | 43.29 | 41.54 | 42.33 | 222,095 | -0.81(-1.88%) |
Aug 02, 2019 | 43.26 | 43.42 | 42.78 | 43.14 | 84,272 | -0.01(-0.02%) |
Aug 01, 2019 | 44.12 | 44.12 | 42.68 | 43.15 | 207,564 | +0.30(+0.71%) |
Jul 31, 2019 | 43.22 | 43.91 | 42.75 | 42.85 | 159,105 | -0.36(-0.84%) |
Jul 30, 2019 | 42.50 | 43.41 | 42.50 | 43.21 | 119,960 | +0.73(+1.72%) |
Jul 29, 2019 | 43.18 | 43.49 | 42.48 | 42.48 | 117,700 | -0.69(-1.60%) |
Jul 26, 2019 | 42.70 | 43.32 | 42.60 | 43.17 | 94,749 | +0.44(+1.03%) |
Jul 25, 2019 | 43.11 | 43.13 | 42.52 | 42.73 | 83,108 | -0.28(-0.66%) |
Jul 24, 2019 | 42.36 | 43.27 | 42.20 | 43.01 | 155,093 | +0.51(+1.21%) |
Jul 23, 2019 | 42.98 | 42.98 | 42.28 | 42.50 | 73,511 | -0.41(-0.97%) |
Jul 22, 2019 | 42.80 | 43.09 | 42.31 | 42.91 | 105,655 | +0.09(+0.20%) |
Jul 19, 2019 | 43.73 | 44.03 | 42.70 | 42.83 | 179,326 | -0.86(-1.96%) |
Jul 18, 2019 | 43.47 | 44.01 | 43.38 | 43.68 | 122,915 | +0.13(+0.29%) |
Jul 17, 2019 | 43.09 | 43.64 | 42.92 | 43.56 | 119,245 | +0.37(+0.85%) |
Jul 16, 2019 | 42.88 | 43.50 | 42.73 | 43.19 | 153,852 | +0.30(+0.71%) |
Jul 15, 2019 | 42.58 | 43.12 | 42.30 | 42.89 | 228,213 | +0.24(+0.57%) |
Jul 12, 2019 | 42.27 | 42.73 | 42.12 | 42.64 | 83,665 | +0.53(+1.27%) |
Jul 11, 2019 | 42.56 | 42.72 | 42.06 | 42.11 | 81,551 | -0.42(-0.99%) |
Jul 10, 2019 | 42.12 | 42.83 | 42.12 | 42.53 | 106,427 | +0.52(+1.24%) |
Jul 09, 2019 | 41.85 | 42.16 | 41.64 | 42.01 | 101,262 | +0.03(+0.08%) |
Jul 08, 2019 | 42.34 | 42.66 | 41.86 | 41.98 | 109,355 | -0.42(-0.99%) |
Jul 05, 2019 | 42.10 | 42.52 | 41.75 | 42.40 | 45,400 | +0.16(+0.39%) |
Jul 03, 2019 | 41.76 | 42.24 | 41.68 | 42.23 | 46,615 | +0.56(+1.34%) |
Jul 02, 2019 | 41.87 | 42.02 | 41.34 | 41.67 | 70,620 | -0.13(-0.32%) |
Jul 01, 2019 | 42.08 | 42.23 | 41.44 | 41.81 | 116,490 | -0.19(-0.45%) |
Jun 28, 2019 | 40.97 | 42.25 | 40.86 | 42.00 | 223,512 | +0.95(+2.33%) |
Jun 27, 2019 | 39.98 | 41.04 | 39.68 | 41.04 | 82,042 | +1.13(+2.82%) |
Jun 26, 2019 | 41.11 | 41.37 | 39.79 | 39.92 | 146,228 | -1.20(-2.92%) |
Jun 25, 2019 | 41.80 | 41.80 | 40.81 | 41.11 | 124,378 | -0.57(-1.37%) |
Jun 24, 2019 | 41.91 | 42.25 | 41.68 | 41.69 | 113,303 | -0.15(-0.36%) |
Jun 21, 2019 | 41.55 | 42.30 | 40.52 | 41.84 | 155,486 | +0.13(+0.32%) |
Jun 20, 2019 | 40.50 | 42.40 | 40.27 | 41.71 | 153,162 | +1.52(+3.79%) |
Jun 19, 2019 | 40.44 | 40.52 | 39.94 | 40.19 | 54,595 | -0.11(-0.26%) |
Jun 18, 2019 | 40.40 | 40.92 | 40.15 | 40.29 | 62,041 | -0.04(-0.10%) |
Jun 17, 2019 | 40.46 | 40.94 | 39.91 | 40.33 | 53,409 | -0.07(-0.16%) |
Jun 14, 2019 | 40.11 | 41.33 | 40.11 | 40.40 | 72,580 | +0.36(+0.89%) |
Jun 13, 2019 | 39.80 | 40.33 | 39.40 | 40.04 | 61,057 | +0.45(+1.13%) |
Jun 12, 2019 | 39.61 | 39.93 | 39.59 | 39.59 | 59,288 | -0.02(-0.05%) |
Jun 11, 2019 | 40.25 | 40.25 | 39.33 | 39.61 | 208,821 | -0.54(-1.34%) |
Jun 10, 2019 | 40.04 | 40.47 | 39.81 | 40.15 | 69,914 | +0.04(+0.10%) |
Jun 07, 2019 | 40.02 | 40.63 | 39.83 | 40.11 | 73,947 | +0.20(+0.51%) |
Jun 06, 2019 | 39.80 | 40.02 | 39.46 | 39.91 | 69,197 | +0.18(+0.46%) |
Jun 05, 2019 | 39.73 | 39.82 | 39.35 | 39.73 | 77,585 | +0.00(+0.00%) |
Jun 04, 2019 | 39.67 | 39.82 | 38.93 | 39.73 | 80,846 | +0.41(+1.03%) |