Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 43.25 | 43.49 | 42.63 | 42.84 | 1,771,201 | -0.06(-0.14%) |
Aug 29, 2019 | 43.04 | 43.53 | 42.65 | 42.90 | 1,632,701 | +0.84(+2.01%) |
Aug 28, 2019 | 41.22 | 42.32 | 40.95 | 42.06 | 1,478,111 | +0.55(+1.33%) |
Aug 27, 2019 | 42.33 | 42.39 | 41.29 | 41.51 | 1,521,388 | -0.49(-1.16%) |
Aug 26, 2019 | 42.41 | 42.42 | 41.75 | 42.00 | 1,361,449 | +0.11(+0.25%) |
Aug 23, 2019 | 42.51 | 43.07 | 41.71 | 41.89 | 2,750,390 | -1.26(-2.93%) |
Aug 22, 2019 | 43.78 | 44.57 | 43.08 | 43.15 | 2,463,735 | -0.31(-0.72%) |
Aug 21, 2019 | 43.13 | 43.55 | 42.50 | 43.46 | 2,131,537 | +0.76(+1.77%) |
Aug 20, 2019 | 43.10 | 43.28 | 42.57 | 42.71 | 1,492,070 | -0.60(-1.40%) |
Aug 19, 2019 | 43.17 | 43.43 | 42.90 | 43.31 | 2,635,046 | +0.48(+1.12%) |
Aug 16, 2019 | 42.02 | 42.99 | 41.56 | 42.83 | 2,241,167 | +1.10(+2.64%) |
Aug 15, 2019 | 42.27 | 42.49 | 41.36 | 41.73 | 2,213,231 | -0.23(-0.55%) |
Aug 14, 2019 | 42.92 | 43.00 | 41.83 | 41.96 | 3,411,531 | -1.13(-2.62%) |
Aug 13, 2019 | 43.30 | 44.25 | 42.51 | 43.09 | 3,479,355 | -0.11(-0.25%) |
Aug 12, 2019 | 45.01 | 45.01 | 42.67 | 43.20 | 3,269,338 | -1.90(-4.21%) |
Aug 09, 2019 | 46.24 | 46.24 | 44.54 | 45.10 | 3,387,763 | -0.98(-2.13%) |
Aug 08, 2019 | 44.99 | 46.12 | 44.60 | 46.08 | 3,170,154 | +1.50(+3.37%) |
Aug 07, 2019 | 44.42 | 44.81 | 43.86 | 44.57 | 2,460,988 | -0.43(-0.96%) |
Aug 06, 2019 | 45.94 | 46.33 | 44.42 | 45.01 | 4,364,764 | +0.18(+0.39%) |
Aug 05, 2019 | 45.71 | 45.89 | 44.06 | 44.83 | 4,192,383 | -1.71(-3.68%) |
Aug 02, 2019 | 46.52 | 46.83 | 45.38 | 46.54 | 3,302,311 | +0.29(+0.63%) |
Aug 01, 2019 | 46.16 | 48.73 | 45.40 | 46.25 | 7,147,290 | +2.46(+5.63%) |
Jul 31, 2019 | 43.93 | 44.72 | 43.54 | 43.79 | 3,039,472 | -0.16(-0.36%) |
Jul 30, 2019 | 41.56 | 43.97 | 41.53 | 43.95 | 2,955,276 | +1.96(+4.67%) |
Jul 29, 2019 | 42.48 | 42.62 | 41.96 | 41.99 | 1,992,048 | -0.56(-1.31%) |
Jul 26, 2019 | 42.80 | 42.84 | 42.21 | 42.54 | 1,819,513 | -0.20(-0.48%) |
Jul 25, 2019 | 42.84 | 43.13 | 42.43 | 42.75 | 2,277,756 | -0.48(-1.10%) |
Jul 24, 2019 | 42.83 | 43.28 | 42.48 | 43.22 | 2,434,705 | +0.51(+1.20%) |
Jul 23, 2019 | 42.14 | 42.78 | 41.80 | 42.71 | 1,989,903 | +0.88(+2.11%) |
Jul 22, 2019 | 41.69 | 41.87 | 41.45 | 41.83 | 1,469,614 | +0.16(+0.38%) |
Jul 19, 2019 | 41.58 | 41.84 | 41.42 | 41.67 | 1,521,732 | +0.16(+0.38%) |
Jul 18, 2019 | 41.56 | 41.93 | 41.14 | 41.51 | 2,005,261 | -0.39(-0.93%) |
Jul 17, 2019 | 42.12 | 42.27 | 41.52 | 41.90 | 1,663,394 | -0.26(-0.61%) |
Jul 16, 2019 | 42.30 | 42.98 | 42.00 | 42.15 | 2,003,207 | -0.15(-0.36%) |
Jul 15, 2019 | 41.08 | 42.56 | 40.87 | 42.30 | 2,566,991 | +1.51(+3.70%) |
Jul 12, 2019 | 39.85 | 41.00 | 39.64 | 40.79 | 3,003,510 | +1.09(+2.74%) |
Jul 11, 2019 | 38.87 | 39.71 | 38.71 | 39.71 | 2,746,531 | +0.64(+1.63%) |
Jul 10, 2019 | 39.45 | 40.02 | 38.96 | 39.07 | 2,231,894 | -0.15(-0.38%) |
Jul 09, 2019 | 39.93 | 40.01 | 39.20 | 39.22 | 2,963,078 | -1.00(-2.48%) |
Jul 08, 2019 | 40.85 | 40.85 | 39.98 | 40.22 | 1,842,131 | -0.69(-1.68%) |
Jul 05, 2019 | 40.72 | 41.12 | 40.47 | 40.91 | 1,348,337 | -0.30(-0.73%) |
Jul 03, 2019 | 41.08 | 41.49 | 40.92 | 41.21 | 725,609 | +0.31(+0.76%) |
Jul 02, 2019 | 41.00 | 41.31 | 40.33 | 40.90 | 2,688,986 | -0.20(-0.49%) |
Jul 01, 2019 | 41.35 | 41.92 | 39.68 | 41.10 | 3,161,240 | -0.17(-0.41%) |
Jun 28, 2019 | 41.67 | 42.21 | 40.85 | 41.27 | 5,041,239 | -0.38(-0.91%) |
Jun 27, 2019 | 41.59 | 42.04 | 41.04 | 41.65 | 1,880,850 | +0.30(+0.73%) |
Jun 26, 2019 | 41.96 | 42.05 | 41.32 | 41.35 | 1,619,997 | -0.60(-1.43%) |
Jun 25, 2019 | 41.88 | 42.34 | 41.64 | 41.95 | 3,196,334 | +0.38(+0.91%) |
Jun 24, 2019 | 41.39 | 41.94 | 41.07 | 41.57 | 2,369,021 | +0.25(+0.60%) |
Jun 21, 2019 | 41.43 | 42.15 | 41.28 | 41.32 | 3,493,928 | -0.08(-0.19%) |
Jun 20, 2019 | 41.76 | 41.83 | 40.77 | 41.40 | 2,880,456 | +0.34(+0.84%) |
Jun 19, 2019 | 41.63 | 41.91 | 40.96 | 41.06 | 3,158,972 | -0.66(-1.59%) |
Jun 18, 2019 | 41.36 | 42.28 | 41.14 | 41.72 | 3,212,530 | +0.61(+1.48%) |
Jun 17, 2019 | 41.03 | 41.49 | 40.68 | 41.11 | 3,362,793 | +0.47(+1.15%) |
Jun 14, 2019 | 39.78 | 41.23 | 39.42 | 40.64 | 3,388,556 | +0.76(+1.91%) |
Jun 13, 2019 | 38.92 | 39.91 | 38.66 | 39.88 | 3,690,452 | +1.79(+4.71%) |
Jun 12, 2019 | 37.21 | 38.37 | 37.18 | 38.09 | 2,470,335 | +0.91(+2.45%) |
Jun 11, 2019 | 37.60 | 37.65 | 37.00 | 37.18 | 3,110,524 | +0.12(+0.33%) |
Jun 10, 2019 | 37.30 | 37.65 | 36.79 | 37.06 | 2,554,601 | -0.08(-0.21%) |
Jun 07, 2019 | 38.43 | 38.43 | 36.64 | 37.13 | 3,173,623 | -1.18(-3.09%) |
Jun 06, 2019 | 37.38 | 38.50 | 37.11 | 38.32 | 2,286,484 | +0.75(+2.00%) |
Jun 05, 2019 | 38.42 | 38.42 | 36.99 | 37.57 | 2,839,715 | -0.87(-2.28%) |
Jun 04, 2019 | 37.25 | 38.44 | 36.93 | 38.44 | 3,824,091 | +1.86(+5.07%) |