Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 44.06 | 44.39 | 43.68 | 43.77 | 1,458,516 | +0.02(+0.04%) |
Aug 29, 2019 | 43.71 | 43.93 | 43.46 | 43.75 | 1,277,529 | +0.57(+1.31%) |
Aug 28, 2019 | 42.74 | 43.35 | 42.73 | 43.18 | 1,272,183 | +0.00(+0.00%) |
Aug 27, 2019 | 43.94 | 44.14 | 43.01 | 43.18 | 1,275,811 | -0.47(-1.07%) |
Aug 26, 2019 | 43.51 | 43.82 | 43.24 | 43.65 | 1,042,649 | +0.63(+1.47%) |
Aug 23, 2019 | 44.18 | 44.59 | 42.76 | 43.02 | 1,405,744 | -1.46(-3.29%) |
Aug 22, 2019 | 44.56 | 44.81 | 44.11 | 44.48 | 1,045,968 | +0.29(+0.65%) |
Aug 21, 2019 | 44.27 | 44.43 | 44.07 | 44.20 | 830,939 | +0.39(+0.88%) |
Aug 20, 2019 | 43.95 | 44.41 | 43.60 | 43.81 | 1,040,053 | -0.50(-1.13%) |
Aug 19, 2019 | 44.75 | 44.77 | 44.16 | 44.31 | 1,418,843 | +0.49(+1.11%) |
Aug 16, 2019 | 42.97 | 44.06 | 42.85 | 43.83 | 1,955,834 | +0.91(+2.13%) |
Aug 15, 2019 | 43.23 | 43.52 | 42.81 | 42.91 | 1,628,758 | -0.21(-0.48%) |
Aug 14, 2019 | 43.65 | 43.65 | 42.97 | 43.12 | 1,290,005 | -1.34(-3.02%) |
Aug 13, 2019 | 43.43 | 45.15 | 43.34 | 44.46 | 1,466,681 | +0.97(+2.23%) |
Aug 12, 2019 | 44.75 | 44.88 | 43.36 | 43.49 | 1,757,764 | -1.74(-3.84%) |
Aug 09, 2019 | 45.36 | 45.64 | 44.81 | 45.22 | 1,017,374 | -0.58(-1.26%) |
Aug 08, 2019 | 44.77 | 45.83 | 44.48 | 45.80 | 1,733,590 | +1.52(+3.44%) |
Aug 07, 2019 | 43.75 | 44.42 | 43.16 | 44.28 | 1,588,565 | -0.40(-0.90%) |
Aug 06, 2019 | 44.39 | 44.94 | 43.74 | 44.68 | 1,587,934 | +0.50(+1.14%) |
Aug 05, 2019 | 44.30 | 44.81 | 43.55 | 44.18 | 2,104,471 | -1.29(-2.84%) |
Aug 02, 2019 | 45.74 | 46.20 | 44.85 | 45.47 | 2,169,474 | -0.34(-0.74%) |
Aug 01, 2019 | 47.69 | 47.71 | 45.41 | 45.81 | 2,384,157 | -1.92(-4.03%) |
Jul 31, 2019 | 48.79 | 48.80 | 47.37 | 47.73 | 2,660,708 | -1.14(-2.34%) |
Jul 30, 2019 | 48.52 | 48.89 | 48.20 | 48.88 | 1,378,644 | -0.07(-0.13%) |
Jul 29, 2019 | 49.79 | 49.82 | 48.80 | 48.94 | 1,764,708 | -0.96(-1.93%) |
Jul 26, 2019 | 49.29 | 50.01 | 48.60 | 49.90 | 2,031,343 | +0.49(+0.98%) |
Jul 25, 2019 | 49.86 | 49.87 | 49.19 | 49.42 | 2,074,455 | -0.40(-0.81%) |
Jul 24, 2019 | 48.98 | 49.87 | 48.92 | 49.82 | 1,371,942 | +0.63(+1.27%) |
Jul 23, 2019 | 48.80 | 49.21 | 48.69 | 49.20 | 1,367,730 | +0.81(+1.67%) |
Jul 22, 2019 | 48.73 | 48.94 | 48.30 | 48.39 | 1,449,283 | -0.44(-0.89%) |
Jul 19, 2019 | 48.88 | 49.53 | 48.80 | 48.83 | 2,036,815 | -0.27(-0.55%) |
Jul 18, 2019 | 48.11 | 49.16 | 47.95 | 49.10 | 1,758,628 | +1.07(+2.23%) |
Jul 17, 2019 | 48.36 | 48.36 | 47.72 | 48.03 | 1,215,756 | -0.49(-1.00%) |
Jul 16, 2019 | 48.29 | 48.73 | 47.88 | 48.51 | 1,401,178 | +0.25(+0.51%) |
Jul 15, 2019 | 48.58 | 48.63 | 48.09 | 48.27 | 681,824 | -0.35(-0.73%) |
Jul 12, 2019 | 48.22 | 48.70 | 47.95 | 48.62 | 960,468 | +0.74(+1.55%) |
Jul 11, 2019 | 47.93 | 48.23 | 47.49 | 47.88 | 1,302,884 | +0.12(+0.24%) |
Jul 10, 2019 | 48.09 | 48.49 | 47.54 | 47.77 | 958,852 | -0.32(-0.67%) |
Jul 09, 2019 | 47.79 | 48.21 | 47.64 | 48.09 | 1,413,896 | +0.18(+0.38%) |
Jul 08, 2019 | 47.94 | 48.30 | 47.71 | 47.91 | 1,138,520 | -0.46(-0.95%) |
Jul 05, 2019 | 48.28 | 48.45 | 47.81 | 48.37 | 1,127,416 | +0.13(+0.27%) |
Jul 03, 2019 | 47.70 | 48.32 | 47.18 | 48.23 | 638,366 | +0.72(+1.52%) |
Jul 02, 2019 | 48.10 | 48.23 | 47.13 | 47.51 | 1,475,427 | -0.46(-0.96%) |
Jul 01, 2019 | 48.14 | 48.70 | 47.77 | 47.97 | 2,088,784 | +0.34(+0.71%) |
Jun 28, 2019 | 47.17 | 47.79 | 46.94 | 47.63 | 2,298,606 | +0.92(+1.97%) |
Jun 27, 2019 | 46.38 | 46.92 | 46.30 | 46.71 | 687,677 | +0.53(+1.14%) |
Jun 26, 2019 | 46.68 | 46.84 | 46.11 | 46.19 | 1,469,482 | -0.22(-0.48%) |
Jun 25, 2019 | 47.29 | 47.32 | 46.25 | 46.41 | 1,315,087 | -0.89(-1.88%) |
Jun 24, 2019 | 47.38 | 47.72 | 47.03 | 47.30 | 1,452,273 | -0.10(-0.21%) |
Jun 21, 2019 | 47.60 | 48.16 | 47.37 | 47.40 | 2,833,983 | -0.07(-0.16%) |
Jun 20, 2019 | 46.74 | 47.61 | 46.34 | 47.47 | 1,602,265 | +1.27(+2.76%) |
Jun 19, 2019 | 46.19 | 46.71 | 46.00 | 46.19 | 1,907,358 | +0.15(+0.32%) |
Jun 18, 2019 | 45.37 | 46.19 | 45.13 | 46.05 | 871,669 | +0.93(+2.06%) |
Jun 17, 2019 | 45.96 | 46.08 | 45.05 | 45.12 | 862,286 | -0.86(-1.88%) |
Jun 14, 2019 | 45.61 | 46.07 | 45.20 | 45.98 | 722,387 | +0.38(+0.83%) |
Jun 13, 2019 | 45.03 | 45.61 | 44.68 | 45.60 | 1,462,630 | +0.85(+1.89%) |
Jun 12, 2019 | 44.97 | 45.05 | 44.53 | 44.76 | 1,160,821 | -0.30(-0.66%) |
Jun 11, 2019 | 45.47 | 45.63 | 45.01 | 45.05 | 1,331,402 | +0.07(+0.16%) |
Jun 10, 2019 | 45.82 | 46.36 | 44.83 | 44.98 | 2,267,084 | -0.56(-1.23%) |
Jun 07, 2019 | 45.32 | 45.78 | 45.32 | 45.54 | 1,522,231 | +0.19(+0.42%) |
Jun 06, 2019 | 44.80 | 45.43 | 44.69 | 45.35 | 1,190,020 | +0.49(+1.10%) |
Jun 05, 2019 | 45.13 | 45.23 | 44.38 | 44.85 | 1,137,068 | -0.21(-0.47%) |
Jun 04, 2019 | 44.37 | 45.19 | 44.05 | 45.07 | 2,171,160 | +1.79(+4.14%) |