Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 44.69 | 45.06 | 44.47 | 44.91 | 27,830 | +0.38(+0.86%) |
Aug 29, 2019 | 44.45 | 45.27 | 44.45 | 44.53 | 20,102 | +0.24(+0.54%) |
Aug 28, 2019 | 43.71 | 44.44 | 43.34 | 44.29 | 19,323 | +0.56(+1.27%) |
Aug 27, 2019 | 44.34 | 44.91 | 43.10 | 43.73 | 74,729 | -0.67(-1.51%) |
Aug 26, 2019 | 43.08 | 44.40 | 43.01 | 44.40 | 32,093 | +1.71(+4.01%) |
Aug 23, 2019 | 44.03 | 44.17 | 42.60 | 42.69 | 27,069 | -1.54(-3.47%) |
Aug 22, 2019 | 44.18 | 44.74 | 42.97 | 44.23 | 21,068 | -0.19(-0.44%) |
Aug 21, 2019 | 44.53 | 44.56 | 44.10 | 44.42 | 28,737 | +0.18(+0.40%) |
Aug 20, 2019 | 44.44 | 44.44 | 43.88 | 44.24 | 21,605 | -0.20(-0.46%) |
Aug 19, 2019 | 44.58 | 44.85 | 44.31 | 44.45 | 14,236 | +0.26(+0.60%) |
Aug 16, 2019 | 43.42 | 44.26 | 43.27 | 44.18 | 24,577 | +0.91(+2.10%) |
Aug 15, 2019 | 42.82 | 43.28 | 42.72 | 43.27 | 17,569 | +0.52(+1.22%) |
Aug 14, 2019 | 42.93 | 43.48 | 42.28 | 42.75 | 25,028 | -0.60(-1.38%) |
Aug 13, 2019 | 42.94 | 43.95 | 42.91 | 43.35 | 17,122 | +0.37(+0.86%) |
Aug 12, 2019 | 42.40 | 43.12 | 42.40 | 42.98 | 15,915 | -0.61(-1.40%) |
Aug 09, 2019 | 44.14 | 44.14 | 43.44 | 43.59 | 21,972 | -0.49(-1.10%) |
Aug 08, 2019 | 43.25 | 44.19 | 43.25 | 44.08 | 32,829 | +1.04(+2.42%) |
Aug 07, 2019 | 42.63 | 43.68 | 42.33 | 43.03 | 23,627 | +0.10(+0.23%) |
Aug 06, 2019 | 42.97 | 43.26 | 42.25 | 42.94 | 26,340 | -0.05(-0.12%) |
Aug 05, 2019 | 44.49 | 44.49 | 42.34 | 42.99 | 22,045 | -1.91(-4.25%) |
Aug 02, 2019 | 44.58 | 45.47 | 43.80 | 44.90 | 38,734 | +0.05(+0.12%) |
Aug 01, 2019 | 45.14 | 45.59 | 44.71 | 44.84 | 52,060 | -0.11(-0.24%) |
Jul 31, 2019 | 44.99 | 46.17 | 44.84 | 44.95 | 43,396 | +0.05(+0.12%) |
Jul 30, 2019 | 44.55 | 45.33 | 44.17 | 44.90 | 37,507 | +0.18(+0.39%) |
Jul 29, 2019 | 44.30 | 44.98 | 44.30 | 44.72 | 23,984 | +0.18(+0.40%) |
Jul 26, 2019 | 43.30 | 44.85 | 42.98 | 44.54 | 23,897 | +1.03(+2.37%) |
Jul 25, 2019 | 43.19 | 43.51 | 42.40 | 43.51 | 28,061 | +0.23(+0.53%) |
Jul 24, 2019 | 42.46 | 43.55 | 42.31 | 43.28 | 34,993 | +0.77(+1.81%) |
Jul 23, 2019 | 42.51 | 42.63 | 42.14 | 42.51 | 22,573 | +0.18(+0.42%) |
Jul 22, 2019 | 42.46 | 42.72 | 42.07 | 42.34 | 23,792 | -0.14(-0.33%) |
Jul 19, 2019 | 42.75 | 42.75 | 42.38 | 42.48 | 21,972 | -0.46(-1.07%) |
Jul 18, 2019 | 42.43 | 42.99 | 42.42 | 42.94 | 28,800 | +0.41(+0.95%) |
Jul 17, 2019 | 42.39 | 42.60 | 42.05 | 42.53 | 28,363 | -0.08(-0.19%) |
Jul 16, 2019 | 42.46 | 42.95 | 42.46 | 42.61 | 31,615 | +0.20(+0.48%) |
Jul 15, 2019 | 43.29 | 43.29 | 42.23 | 42.41 | 27,937 | -0.75(-1.74%) |
Jul 12, 2019 | 42.80 | 43.26 | 42.64 | 43.16 | 39,414 | +0.20(+0.47%) |
Jul 11, 2019 | 42.29 | 42.99 | 41.86 | 42.95 | 43,219 | +0.66(+1.57%) |
Jul 10, 2019 | 42.62 | 42.89 | 41.97 | 42.29 | 37,092 | -0.25(-0.58%) |
Jul 09, 2019 | 42.30 | 42.54 | 42.21 | 42.54 | 26,919 | +0.09(+0.21%) |
Jul 08, 2019 | 42.33 | 42.96 | 42.12 | 42.45 | 35,391 | +0.03(+0.06%) |
Jul 05, 2019 | 42.08 | 42.49 | 41.82 | 42.42 | 17,555 | +0.31(+0.73%) |
Jul 03, 2019 | 41.47 | 42.13 | 41.47 | 42.12 | 21,066 | +0.33(+0.78%) |
Jul 02, 2019 | 42.07 | 42.64 | 41.39 | 41.79 | 39,934 | -0.21(-0.50%) |
Jul 01, 2019 | 42.82 | 42.82 | 41.74 | 42.00 | 35,538 | -0.80(-1.88%) |
Jun 28, 2019 | 42.35 | 43.72 | 41.53 | 42.80 | 103,406 | +0.46(+1.08%) |
Jun 27, 2019 | 41.50 | 42.35 | 41.37 | 42.35 | 45,198 | +0.76(+1.83%) |
Jun 26, 2019 | 41.35 | 42.37 | 41.20 | 41.59 | 43,267 | +0.30(+0.73%) |
Jun 25, 2019 | 40.79 | 41.63 | 40.69 | 41.29 | 53,736 | +0.38(+0.93%) |
Jun 24, 2019 | 41.22 | 41.62 | 40.90 | 40.91 | 42,219 | -0.31(-0.75%) |
Jun 21, 2019 | 40.20 | 41.67 | 40.20 | 41.22 | 103,292 | +0.77(+1.90%) |
Jun 20, 2019 | 40.32 | 40.83 | 40.08 | 40.45 | 34,429 | +0.33(+0.81%) |
Jun 19, 2019 | 40.34 | 40.42 | 39.86 | 40.12 | 30,598 | -0.02(-0.04%) |
Jun 18, 2019 | 40.02 | 40.39 | 40.01 | 40.14 | 32,750 | +0.22(+0.55%) |
Jun 17, 2019 | 39.86 | 39.92 | 39.57 | 39.92 | 54,208 | +0.12(+0.31%) |
Jun 14, 2019 | 40.15 | 40.54 | 39.74 | 39.79 | 28,767 | -0.37(-0.92%) |
Jun 13, 2019 | 40.21 | 40.36 | 39.89 | 40.16 | 30,540 | +0.20(+0.51%) |
Jun 12, 2019 | 40.24 | 40.35 | 39.91 | 39.96 | 27,910 | -0.28(-0.70%) |
Jun 11, 2019 | 40.08 | 40.49 | 39.82 | 40.24 | 56,579 | +0.28(+0.71%) |
Jun 10, 2019 | 40.16 | 40.65 | 39.83 | 39.96 | 23,692 | -0.10(-0.24%) |
Jun 07, 2019 | 40.06 | 40.63 | 39.85 | 40.06 | 29,334 | -0.11(-0.29%) |
Jun 06, 2019 | 39.75 | 40.67 | 39.29 | 40.17 | 34,564 | +0.44(+1.11%) |
Jun 05, 2019 | 40.43 | 40.73 | 39.61 | 39.73 | 26,987 | -0.81(-2.00%) |
Jun 04, 2019 | 40.01 | 40.77 | 39.97 | 40.54 | 27,528 | +0.81(+2.04%) |