Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 39.77 | 39.77 | 39.31 | 39.58 | 40,503 | -0.16(-0.40%) |
Aug 29, 2019 | 39.39 | 39.94 | 39.39 | 39.74 | 37,778 | +0.52(+1.32%) |
Aug 28, 2019 | 39.39 | 39.80 | 39.14 | 39.22 | 37,031 | -0.23(-0.57%) |
Aug 27, 2019 | 39.72 | 40.03 | 39.35 | 39.45 | 91,658 | -0.09(-0.22%) |
Aug 26, 2019 | 39.07 | 39.75 | 38.87 | 39.54 | 69,909 | +0.71(+1.84%) |
Aug 23, 2019 | 39.69 | 40.02 | 38.71 | 38.82 | 92,178 | -0.97(-2.43%) |
Aug 22, 2019 | 39.89 | 40.18 | 39.42 | 39.79 | 117,535 | -0.14(-0.35%) |
Aug 21, 2019 | 39.61 | 40.07 | 39.32 | 39.93 | 75,950 | +0.59(+1.50%) |
Aug 20, 2019 | 39.81 | 40.05 | 39.30 | 39.34 | 77,815 | -0.60(-1.50%) |
Aug 19, 2019 | 40.43 | 40.63 | 39.20 | 39.94 | 160,056 | -0.10(-0.26%) |
Aug 16, 2019 | 40.26 | 40.57 | 39.87 | 40.04 | 109,418 | +0.03(+0.09%) |
Aug 15, 2019 | 39.49 | 40.34 | 38.92 | 40.01 | 83,871 | +0.74(+1.88%) |
Aug 14, 2019 | 39.67 | 40.14 | 38.81 | 39.27 | 152,468 | -0.88(-2.19%) |
Aug 13, 2019 | 39.91 | 40.51 | 39.59 | 40.14 | 80,191 | +0.12(+0.30%) |
Aug 12, 2019 | 41.61 | 42.02 | 40.01 | 40.02 | 68,548 | -1.76(-4.21%) |
Aug 09, 2019 | 40.48 | 42.03 | 40.24 | 41.78 | 108,729 | +1.18(+2.91%) |
Aug 08, 2019 | 39.22 | 41.18 | 39.15 | 40.60 | 141,453 | +1.08(+2.73%) |
Aug 07, 2019 | 41.13 | 43.99 | 38.95 | 39.52 | 208,550 | -5.70(-12.60%) |
Aug 06, 2019 | 44.74 | 45.70 | 44.42 | 45.22 | 96,256 | +0.50(+1.13%) |
Aug 05, 2019 | 45.83 | 46.34 | 44.37 | 44.71 | 84,714 | -1.64(-3.55%) |
Aug 02, 2019 | 44.69 | 46.70 | 44.69 | 46.36 | 105,625 | +1.45(+3.24%) |
Aug 01, 2019 | 45.34 | 45.85 | 44.71 | 44.90 | 95,467 | -0.57(-1.26%) |
Jul 31, 2019 | 44.54 | 46.09 | 44.54 | 45.48 | 154,428 | +0.92(+2.07%) |
Jul 30, 2019 | 43.22 | 44.85 | 43.22 | 44.56 | 96,649 | +1.12(+2.58%) |
Jul 29, 2019 | 43.42 | 44.15 | 43.25 | 43.43 | 91,349 | +0.00(+0.00%) |
Jul 26, 2019 | 42.27 | 43.62 | 42.18 | 43.43 | 116,544 | +1.17(+2.78%) |
Jul 25, 2019 | 42.35 | 42.70 | 42.12 | 42.26 | 53,850 | +0.03(+0.08%) |
Jul 24, 2019 | 41.41 | 42.36 | 41.26 | 42.22 | 58,894 | +0.64(+1.53%) |
Jul 23, 2019 | 41.79 | 41.79 | 41.14 | 41.59 | 56,190 | -0.17(-0.42%) |
Jul 22, 2019 | 42.01 | 42.33 | 41.53 | 41.76 | 92,576 | -0.28(-0.66%) |
Jul 19, 2019 | 42.38 | 42.52 | 41.81 | 42.04 | 77,811 | -0.35(-0.82%) |
Jul 18, 2019 | 42.17 | 42.56 | 41.64 | 42.39 | 44,555 | +0.28(+0.66%) |
Jul 17, 2019 | 42.14 | 42.32 | 41.61 | 42.11 | 51,891 | -0.02(-0.04%) |
Jul 16, 2019 | 42.55 | 42.59 | 41.94 | 42.13 | 49,237 | -0.14(-0.33%) |
Jul 15, 2019 | 42.28 | 44.10 | 41.65 | 42.27 | 82,295 | -0.30(-0.69%) |
Jul 12, 2019 | 42.19 | 42.93 | 41.96 | 42.56 | 80,684 | +0.37(+0.89%) |
Jul 11, 2019 | 43.33 | 43.33 | 41.75 | 42.19 | 65,120 | -0.75(-1.74%) |
Jul 10, 2019 | 43.47 | 43.68 | 42.79 | 42.94 | 79,610 | -0.45(-1.04%) |
Jul 09, 2019 | 43.26 | 43.45 | 42.82 | 43.39 | 42,174 | +0.13(+0.30%) |
Jul 08, 2019 | 43.29 | 43.55 | 42.92 | 43.26 | 72,532 | -0.16(-0.36%) |
Jul 05, 2019 | 42.95 | 43.46 | 42.55 | 43.42 | 46,204 | +0.40(+0.93%) |
Jul 03, 2019 | 42.85 | 43.37 | 42.56 | 43.02 | 27,929 | +0.35(+0.82%) |
Jul 02, 2019 | 42.57 | 42.90 | 42.24 | 42.67 | 73,671 | +0.25(+0.59%) |
Jul 01, 2019 | 42.35 | 42.48 | 41.77 | 42.42 | 61,282 | +0.25(+0.60%) |
Jun 28, 2019 | 41.32 | 42.32 | 41.12 | 42.16 | 180,678 | +0.75(+1.81%) |
Jun 27, 2019 | 41.82 | 42.33 | 40.90 | 41.41 | 104,677 | -0.50(-1.20%) |
Jun 26, 2019 | 42.95 | 43.24 | 41.88 | 41.92 | 113,970 | -1.03(-2.39%) |
Jun 25, 2019 | 42.48 | 43.18 | 42.21 | 42.95 | 109,241 | +0.65(+1.54%) |
Jun 24, 2019 | 42.22 | 42.63 | 42.08 | 42.29 | 91,124 | +0.27(+0.64%) |
Jun 21, 2019 | 42.08 | 42.57 | 41.66 | 42.02 | 204,125 | -0.22(-0.52%) |
Jun 20, 2019 | 42.07 | 42.53 | 41.62 | 42.24 | 98,172 | +0.34(+0.81%) |
Jun 19, 2019 | 41.04 | 42.04 | 40.90 | 41.90 | 61,030 | +0.78(+1.90%) |
Jun 18, 2019 | 41.31 | 41.57 | 40.91 | 41.12 | 66,075 | -0.14(-0.34%) |
Jun 17, 2019 | 41.55 | 41.68 | 41.01 | 41.26 | 84,489 | -0.21(-0.50%) |
Jun 14, 2019 | 41.39 | 41.75 | 40.91 | 41.47 | 43,675 | +0.13(+0.32%) |
Jun 13, 2019 | 41.40 | 41.63 | 41.08 | 41.34 | 34,488 | +0.11(+0.27%) |
Jun 12, 2019 | 41.05 | 41.42 | 40.50 | 41.22 | 46,728 | +0.24(+0.59%) |
Jun 11, 2019 | 41.53 | 41.53 | 40.63 | 40.98 | 48,898 | -0.43(-1.05%) |
Jun 10, 2019 | 41.41 | 41.75 | 40.93 | 41.41 | 58,270 | +0.03(+0.06%) |
Jun 07, 2019 | 41.37 | 41.69 | 40.72 | 41.39 | 106,775 | +0.18(+0.44%) |
Jun 06, 2019 | 41.71 | 41.83 | 40.96 | 41.21 | 57,336 | -0.33(-0.80%) |
Jun 05, 2019 | 41.28 | 41.88 | 41.15 | 41.54 | 54,796 | +0.24(+0.59%) |
Jun 04, 2019 | 41.16 | 42.08 | 40.97 | 41.29 | 71,429 | +0.30(+0.72%) |