Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 44.49 | 44.56 | 43.79 | 44.17 | 151,636 | -0.06(-0.13%) |
Aug 29, 2019 | 43.53 | 44.65 | 43.05 | 44.23 | 189,117 | +1.08(+2.51%) |
Aug 28, 2019 | 42.78 | 43.27 | 42.19 | 43.15 | 360,918 | +0.23(+0.53%) |
Aug 27, 2019 | 43.69 | 43.93 | 42.82 | 42.92 | 212,388 | -0.49(-1.13%) |
Aug 26, 2019 | 43.40 | 44.00 | 42.76 | 43.41 | 226,853 | +0.45(+1.05%) |
Aug 23, 2019 | 44.49 | 44.96 | 42.81 | 42.96 | 205,722 | -1.73(-3.87%) |
Aug 22, 2019 | 44.84 | 45.00 | 44.30 | 44.69 | 121,051 | +0.26(+0.59%) |
Aug 21, 2019 | 44.19 | 44.75 | 43.84 | 44.43 | 226,572 | +0.66(+1.50%) |
Aug 20, 2019 | 43.52 | 43.98 | 43.17 | 43.77 | 192,880 | +0.22(+0.51%) |
Aug 19, 2019 | 43.80 | 44.02 | 43.38 | 43.55 | 87,925 | +0.28(+0.64%) |
Aug 16, 2019 | 42.68 | 43.37 | 42.68 | 43.27 | 67,882 | +0.79(+1.85%) |
Aug 15, 2019 | 42.44 | 43.13 | 42.26 | 42.48 | 97,461 | +0.24(+0.56%) |
Aug 14, 2019 | 42.80 | 43.27 | 42.19 | 42.25 | 85,244 | -1.15(-2.66%) |
Aug 13, 2019 | 42.79 | 43.78 | 42.79 | 43.40 | 281,087 | +0.54(+1.26%) |
Aug 12, 2019 | 43.12 | 43.16 | 42.70 | 42.86 | 141,005 | -0.52(-1.19%) |
Aug 09, 2019 | 43.27 | 43.53 | 42.91 | 43.38 | 119,770 | +0.13(+0.30%) |
Aug 08, 2019 | 42.42 | 43.33 | 42.42 | 43.25 | 209,716 | +1.17(+2.78%) |
Aug 07, 2019 | 40.89 | 42.25 | 40.68 | 42.08 | 181,893 | +0.70(+1.69%) |
Aug 06, 2019 | 41.25 | 41.72 | 40.68 | 41.38 | 186,063 | +0.34(+0.83%) |
Aug 05, 2019 | 41.79 | 42.02 | 40.61 | 41.03 | 241,089 | -1.33(-3.15%) |
Aug 02, 2019 | 41.74 | 42.52 | 41.57 | 42.37 | 188,686 | +0.47(+1.13%) |
Aug 01, 2019 | 42.56 | 42.91 | 41.68 | 41.90 | 281,318 | -0.71(-1.66%) |
Jul 31, 2019 | 42.42 | 42.76 | 42.03 | 42.60 | 268,794 | +0.31(+0.73%) |
Jul 30, 2019 | 42.16 | 42.43 | 41.93 | 42.29 | 131,767 | -0.09(-0.21%) |
Jul 29, 2019 | 42.69 | 42.77 | 42.30 | 42.38 | 122,498 | -0.20(-0.48%) |
Jul 26, 2019 | 42.38 | 42.74 | 42.38 | 42.59 | 92,069 | +0.28(+0.67%) |
Jul 25, 2019 | 42.68 | 42.68 | 41.81 | 42.30 | 169,047 | -0.41(-0.97%) |
Jul 24, 2019 | 41.94 | 42.75 | 41.78 | 42.72 | 124,637 | +0.69(+1.65%) |
Jul 23, 2019 | 42.03 | 42.22 | 41.68 | 42.03 | 154,860 | +0.02(+0.04%) |
Jul 22, 2019 | 41.98 | 42.02 | 41.55 | 42.01 | 194,918 | +0.09(+0.21%) |
Jul 19, 2019 | 42.84 | 43.23 | 41.90 | 41.92 | 381,675 | -1.06(-2.46%) |
Jul 18, 2019 | 42.02 | 42.99 | 41.38 | 42.98 | 297,835 | +0.78(+1.85%) |
Jul 17, 2019 | 42.62 | 42.71 | 42.08 | 42.20 | 167,177 | -0.40(-0.94%) |
Jul 16, 2019 | 42.56 | 42.82 | 42.31 | 42.60 | 170,883 | +0.14(+0.33%) |
Jul 15, 2019 | 42.56 | 42.77 | 42.15 | 42.46 | 240,349 | +0.01(+0.02%) |
Jul 12, 2019 | 42.40 | 42.64 | 42.02 | 42.45 | 316,649 | +0.19(+0.44%) |
Jul 11, 2019 | 43.33 | 43.33 | 41.76 | 42.26 | 227,720 | -1.02(-2.35%) |
Jul 10, 2019 | 42.65 | 43.54 | 42.64 | 43.28 | 241,113 | +0.98(+2.33%) |
Jul 09, 2019 | 42.11 | 42.34 | 41.73 | 42.29 | 240,486 | +0.11(+0.27%) |
Jul 08, 2019 | 42.86 | 43.00 | 42.12 | 42.18 | 212,663 | -0.76(-1.78%) |
Jul 05, 2019 | 42.79 | 42.95 | 42.56 | 42.95 | 134,723 | +0.18(+0.42%) |
Jul 03, 2019 | 42.51 | 43.42 | 42.51 | 42.77 | 113,949 | +0.46(+1.08%) |
Jul 02, 2019 | 42.34 | 42.63 | 41.94 | 42.31 | 99,483 | +0.13(+0.31%) |
Jul 01, 2019 | 42.14 | 42.22 | 41.77 | 42.18 | 143,552 | +0.33(+0.80%) |
Jun 28, 2019 | 41.68 | 42.21 | 41.68 | 41.85 | 311,486 | +0.24(+0.59%) |
Jun 27, 2019 | 41.08 | 41.73 | 41.03 | 41.60 | 99,483 | +0.52(+1.27%) |
Jun 26, 2019 | 41.33 | 41.54 | 40.89 | 41.08 | 129,764 | -0.20(-0.49%) |
Jun 25, 2019 | 42.12 | 42.12 | 41.18 | 41.29 | 171,168 | -0.56(-1.34%) |
Jun 24, 2019 | 42.05 | 42.37 | 41.84 | 41.85 | 231,110 | +0.17(+0.41%) |
Jun 21, 2019 | 41.16 | 42.56 | 41.16 | 41.68 | 314,067 | +0.44(+1.07%) |
Jun 20, 2019 | 40.36 | 41.35 | 40.15 | 41.24 | 350,755 | +1.22(+3.05%) |
Jun 19, 2019 | 40.20 | 40.33 | 39.82 | 40.02 | 453,703 | -0.06(-0.14%) |
Jun 18, 2019 | 40.09 | 40.88 | 40.03 | 40.07 | 154,821 | +0.07(+0.16%) |
Jun 17, 2019 | 40.31 | 40.53 | 39.86 | 40.01 | 198,895 | -0.22(-0.55%) |
Jun 14, 2019 | 40.51 | 40.86 | 40.21 | 40.23 | 160,782 | -0.16(-0.40%) |
Jun 13, 2019 | 40.45 | 40.68 | 40.27 | 40.39 | 129,175 | +0.08(+0.20%) |
Jun 12, 2019 | 40.09 | 40.66 | 40.08 | 40.31 | 237,135 | +0.24(+0.61%) |
Jun 11, 2019 | 41.66 | 41.66 | 39.62 | 40.07 | 308,491 | -1.44(-3.47%) |
Jun 10, 2019 | 41.69 | 41.86 | 41.42 | 41.51 | 113,397 | +0.03(+0.08%) |
Jun 07, 2019 | 40.85 | 42.03 | 40.85 | 41.47 | 297,227 | +0.85(+2.08%) |
Jun 06, 2019 | 40.58 | 40.85 | 40.45 | 40.63 | 236,964 | +0.05(+0.12%) |
Jun 05, 2019 | 40.78 | 41.00 | 39.94 | 40.58 | 354,905 | -0.15(-0.36%) |
Jun 04, 2019 | 41.32 | 41.32 | 40.67 | 40.72 | 296,010 | -0.20(-0.48%) |