Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 45.42 | 45.93 | 45.27 | 45.87 | 8,187,667 | +0.68(+1.50%) |
Aug 29, 2019 | 44.57 | 45.29 | 44.54 | 45.19 | 7,105,481 | +1.35(+3.07%) |
Aug 28, 2019 | 43.36 | 43.97 | 42.87 | 43.84 | 5,037,514 | +0.37(+0.86%) |
Aug 27, 2019 | 43.94 | 44.17 | 43.09 | 43.47 | 6,205,309 | -0.10(-0.22%) |
Aug 26, 2019 | 43.94 | 44.10 | 43.40 | 43.56 | 5,983,665 | +0.47(+1.09%) |
Aug 23, 2019 | 44.42 | 44.74 | 42.80 | 43.10 | 12,161,988 | -1.82(-4.06%) |
Aug 22, 2019 | 45.02 | 45.16 | 44.36 | 44.92 | 4,481,771 | +0.19(+0.43%) |
Aug 21, 2019 | 45.08 | 45.39 | 44.63 | 44.73 | 5,442,569 | +0.30(+0.67%) |
Aug 20, 2019 | 44.62 | 44.82 | 44.22 | 44.43 | 8,154,709 | -0.35(-0.79%) |
Aug 19, 2019 | 45.26 | 45.57 | 44.50 | 44.78 | 9,318,635 | +0.45(+1.01%) |
Aug 16, 2019 | 43.70 | 44.68 | 42.43 | 44.34 | 18,794,662 | -0.50(-1.12%) |
Aug 15, 2019 | 44.69 | 44.98 | 44.21 | 44.84 | 11,514,322 | +0.43(+0.96%) |
Aug 14, 2019 | 44.64 | 44.92 | 44.11 | 44.41 | 7,584,353 | -1.28(-2.81%) |
Aug 13, 2019 | 44.15 | 45.88 | 43.81 | 45.70 | 9,635,103 | +1.52(+3.44%) |
Aug 12, 2019 | 44.67 | 44.77 | 43.96 | 44.18 | 7,472,593 | -0.66(-1.46%) |
Aug 09, 2019 | 45.20 | 45.20 | 44.27 | 44.83 | 5,566,767 | -0.68(-1.48%) |
Aug 08, 2019 | 44.77 | 45.59 | 44.58 | 45.51 | 6,439,297 | +1.12(+2.53%) |
Aug 07, 2019 | 43.78 | 44.56 | 43.50 | 44.39 | 7,983,864 | +0.33(+0.76%) |
Aug 06, 2019 | 44.14 | 44.66 | 43.42 | 44.05 | 7,812,218 | +0.83(+1.91%) |
Aug 05, 2019 | 43.93 | 43.93 | 42.76 | 43.23 | 12,689,354 | -1.99(-4.40%) |
Aug 02, 2019 | 45.64 | 46.02 | 44.87 | 45.21 | 8,512,271 | -0.87(-1.90%) |
Aug 01, 2019 | 47.01 | 48.54 | 45.55 | 46.09 | 11,649,453 | -0.69(-1.48%) |
Jul 31, 2019 | 48.05 | 48.10 | 46.30 | 46.78 | 8,762,858 | -1.45(-3.02%) |
Jul 30, 2019 | 47.60 | 48.54 | 47.46 | 48.24 | 4,907,546 | +0.06(+0.12%) |
Jul 29, 2019 | 47.98 | 48.27 | 47.60 | 48.18 | 4,717,573 | -0.07(-0.14%) |
Jul 26, 2019 | 48.39 | 48.59 | 47.98 | 48.25 | 6,034,354 | -0.08(-0.16%) |
Jul 25, 2019 | 49.18 | 49.24 | 48.18 | 48.32 | 8,728,897 | -1.26(-2.53%) |
Jul 24, 2019 | 48.48 | 49.84 | 48.26 | 49.58 | 11,872,673 | +1.06(+2.18%) |
Jul 23, 2019 | 48.15 | 48.80 | 47.66 | 48.52 | 10,584,179 | +0.29(+0.59%) |
Jul 22, 2019 | 46.90 | 48.30 | 46.79 | 48.24 | 22,722,792 | +2.78(+6.11%) |
Jul 19, 2019 | 45.94 | 46.11 | 45.32 | 45.46 | 9,901,991 | -0.34(-0.75%) |
Jul 18, 2019 | 44.19 | 46.25 | 44.10 | 45.80 | 15,331,613 | +1.85(+4.22%) |
Jul 17, 2019 | 43.99 | 44.19 | 43.38 | 43.95 | 8,897,328 | +0.20(+0.46%) |
Jul 16, 2019 | 43.74 | 43.96 | 43.26 | 43.75 | 7,015,941 | -0.26(-0.58%) |
Jul 15, 2019 | 44.55 | 45.10 | 43.66 | 44.00 | 7,070,888 | -0.22(-0.49%) |
Jul 12, 2019 | 43.13 | 44.26 | 43.13 | 44.22 | 9,497,716 | +1.17(+2.72%) |
Jul 11, 2019 | 42.85 | 43.14 | 42.19 | 43.05 | 8,548,716 | +0.53(+1.25%) |
Jul 10, 2019 | 42.31 | 43.20 | 42.26 | 42.52 | 7,556,166 | +0.71(+1.71%) |
Jul 09, 2019 | 41.10 | 41.89 | 40.77 | 41.81 | 13,075,418 | +0.49(+1.20%) |
Jul 08, 2019 | 41.04 | 41.60 | 40.94 | 41.31 | 10,236,217 | -0.50(-1.20%) |
Jul 05, 2019 | 42.07 | 42.24 | 41.42 | 41.82 | 6,960,273 | -0.66(-1.54%) |
Jul 03, 2019 | 42.33 | 42.57 | 42.18 | 42.47 | 5,846,415 | +0.01(+0.02%) |
Jul 02, 2019 | 42.89 | 43.00 | 41.95 | 42.46 | 14,586,108 | -0.96(-2.21%) |
Jul 01, 2019 | 44.34 | 45.21 | 43.00 | 43.42 | 12,069,271 | +0.72(+1.69%) |
Jun 28, 2019 | 42.91 | 43.16 | 42.48 | 42.70 | 16,406,246 | +0.21(+0.49%) |
Jun 27, 2019 | 41.73 | 42.66 | 41.64 | 42.49 | 9,354,029 | +1.06(+2.55%) |
Jun 26, 2019 | 40.89 | 41.65 | 40.82 | 41.44 | 10,542,207 | +1.52(+3.81%) |
Jun 25, 2019 | 40.17 | 40.60 | 39.84 | 39.92 | 10,134,575 | -0.56(-1.39%) |
Jun 24, 2019 | 40.80 | 40.82 | 40.16 | 40.48 | 11,565,650 | -0.37(-0.91%) |
Jun 21, 2019 | 40.79 | 41.08 | 40.52 | 40.85 | 12,721,816 | -0.24(-0.58%) |
Jun 20, 2019 | 41.59 | 41.83 | 40.89 | 41.09 | 9,079,717 | +0.65(+1.60%) |
Jun 19, 2019 | 40.59 | 40.73 | 40.16 | 40.44 | 9,815,624 | +0.21(+0.52%) |
Jun 18, 2019 | 38.92 | 40.51 | 38.83 | 40.23 | 11,875,085 | +1.72(+4.47%) |
Jun 17, 2019 | 39.09 | 39.17 | 38.26 | 38.51 | 13,097,187 | -0.69(-1.77%) |
Jun 14, 2019 | 38.95 | 39.45 | 38.57 | 39.20 | 8,092,852 | -0.40(-1.01%) |
Jun 13, 2019 | 39.56 | 39.95 | 39.13 | 39.60 | 7,338,099 | +0.14(+0.36%) |
Jun 12, 2019 | 40.54 | 40.59 | 39.33 | 39.46 | 10,579,907 | -2.14(-5.14%) |
Jun 11, 2019 | 41.75 | 42.36 | 41.49 | 41.60 | 11,081,292 | +0.58(+1.41%) |
Jun 10, 2019 | 39.94 | 41.40 | 39.74 | 41.02 | 10,150,118 | +1.55(+3.93%) |
Jun 07, 2019 | 39.55 | 39.82 | 39.06 | 39.47 | 6,721,642 | +0.12(+0.31%) |
Jun 06, 2019 | 38.55 | 39.45 | 38.50 | 39.35 | 8,520,611 | +0.75(+1.95%) |
Jun 05, 2019 | 38.79 | 39.15 | 38.19 | 38.59 | 10,667,932 | +0.16(+0.42%) |
Jun 04, 2019 | 37.58 | 38.65 | 37.35 | 38.43 | 14,869,118 | +1.35(+3.64%) |