Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 40.18 | 40.66 | 40.18 | 40.34 | 196,803 | +0.56(+1.40%) |
Aug 29, 2019 | 39.20 | 39.92 | 39.01 | 39.78 | 360,040 | +1.23(+3.19%) |
Aug 28, 2019 | 37.83 | 38.87 | 37.83 | 38.55 | 191,922 | +0.63(+1.67%) |
Aug 27, 2019 | 38.69 | 38.69 | 37.37 | 37.91 | 439,257 | -0.40(-1.04%) |
Aug 26, 2019 | 38.81 | 38.81 | 38.08 | 38.31 | 205,267 | +0.08(+0.20%) |
Aug 23, 2019 | 39.42 | 39.66 | 38.12 | 38.23 | 278,039 | -1.51(-3.79%) |
Aug 22, 2019 | 40.40 | 40.59 | 39.70 | 39.74 | 185,234 | -0.49(-1.22%) |
Aug 21, 2019 | 40.43 | 40.76 | 40.10 | 40.23 | 149,139 | +0.27(+0.69%) |
Aug 20, 2019 | 40.58 | 40.97 | 39.81 | 39.96 | 181,381 | -0.85(-2.09%) |
Aug 19, 2019 | 41.29 | 41.29 | 40.79 | 40.81 | 203,844 | +0.29(+0.72%) |
Aug 16, 2019 | 39.85 | 40.70 | 39.55 | 40.52 | 342,795 | +0.94(+2.37%) |
Aug 15, 2019 | 40.80 | 40.80 | 39.55 | 39.58 | 354,381 | -1.01(-2.50%) |
Aug 14, 2019 | 40.87 | 41.03 | 40.38 | 40.59 | 405,046 | -1.21(-2.90%) |
Aug 13, 2019 | 41.40 | 42.96 | 41.21 | 41.80 | 289,418 | +0.31(+0.75%) |
Aug 12, 2019 | 41.94 | 42.04 | 41.31 | 41.49 | 202,798 | -0.78(-1.84%) |
Aug 09, 2019 | 43.21 | 43.21 | 42.08 | 42.27 | 195,219 | -1.26(-2.89%) |
Aug 08, 2019 | 42.67 | 43.59 | 42.64 | 43.53 | 238,006 | +1.34(+3.19%) |
Aug 07, 2019 | 41.84 | 42.36 | 41.42 | 42.18 | 309,135 | -0.21(-0.49%) |
Aug 06, 2019 | 42.23 | 42.47 | 41.47 | 42.39 | 249,003 | +0.50(+1.20%) |
Aug 05, 2019 | 42.49 | 42.49 | 41.25 | 41.89 | 390,238 | -1.45(-3.34%) |
Aug 02, 2019 | 43.28 | 43.53 | 42.44 | 43.34 | 348,288 | -0.34(-0.78%) |
Aug 01, 2019 | 45.23 | 45.87 | 43.55 | 43.68 | 474,024 | -1.58(-3.49%) |
Jul 31, 2019 | 46.38 | 47.02 | 44.96 | 45.26 | 672,568 | -1.13(-2.43%) |
Jul 30, 2019 | 45.82 | 46.44 | 45.63 | 46.38 | 368,317 | +0.23(+0.49%) |
Jul 29, 2019 | 46.35 | 46.58 | 46.07 | 46.16 | 286,027 | -0.39(-0.83%) |
Jul 26, 2019 | 46.08 | 46.63 | 45.86 | 46.55 | 229,238 | +0.55(+1.19%) |
Jul 25, 2019 | 46.95 | 46.98 | 45.80 | 46.00 | 509,300 | -1.11(-2.36%) |
Jul 24, 2019 | 45.87 | 47.17 | 45.81 | 47.11 | 385,829 | +0.92(+2.00%) |
Jul 23, 2019 | 45.29 | 46.20 | 45.22 | 46.19 | 358,924 | +1.23(+2.73%) |
Jul 22, 2019 | 45.38 | 45.42 | 44.85 | 44.96 | 288,958 | -0.29(-0.65%) |
Jul 19, 2019 | 45.48 | 46.04 | 45.25 | 45.25 | 411,421 | -0.11(-0.25%) |
Jul 18, 2019 | 44.91 | 45.41 | 44.75 | 45.37 | 287,384 | +0.37(+0.82%) |
Jul 17, 2019 | 45.34 | 45.39 | 44.93 | 45.00 | 345,198 | -0.42(-0.91%) |
Jul 16, 2019 | 44.38 | 45.70 | 44.38 | 45.41 | 594,952 | +1.00(+2.25%) |
Jul 15, 2019 | 44.45 | 44.65 | 43.75 | 44.41 | 298,467 | +0.05(+0.11%) |
Jul 12, 2019 | 43.31 | 44.45 | 43.31 | 44.37 | 361,504 | +1.08(+2.48%) |
Jul 11, 2019 | 43.29 | 43.38 | 42.55 | 43.29 | 288,821 | +0.11(+0.26%) |
Jul 10, 2019 | 43.97 | 44.09 | 43.12 | 43.18 | 287,295 | -0.37(-0.85%) |
Jul 09, 2019 | 43.84 | 43.98 | 43.25 | 43.55 | 325,258 | -0.56(-1.26%) |
Jul 08, 2019 | 44.39 | 44.53 | 43.74 | 44.10 | 300,556 | -0.41(-0.91%) |
Jul 05, 2019 | 43.72 | 44.54 | 43.63 | 44.51 | 193,522 | +0.32(+0.73%) |
Jul 03, 2019 | 44.40 | 44.52 | 43.72 | 44.19 | 124,846 | -0.06(-0.13%) |
Jul 02, 2019 | 43.88 | 44.43 | 43.38 | 44.24 | 392,219 | +0.32(+0.73%) |
Jul 01, 2019 | 44.29 | 44.53 | 43.79 | 43.92 | 464,935 | +0.14(+0.32%) |
Jun 28, 2019 | 43.24 | 43.93 | 42.49 | 43.78 | 758,724 | +0.43(+1.00%) |
Jun 27, 2019 | 41.04 | 43.40 | 40.38 | 43.35 | 870,119 | +0.95(+2.25%) |
Jun 26, 2019 | 42.55 | 42.85 | 42.02 | 42.39 | 609,560 | +0.05(+0.11%) |
Jun 25, 2019 | 42.28 | 42.76 | 42.18 | 42.35 | 356,659 | +0.06(+0.13%) |
Jun 24, 2019 | 42.04 | 42.72 | 41.67 | 42.29 | 360,239 | +0.22(+0.52%) |
Jun 21, 2019 | 42.06 | 42.41 | 41.66 | 42.07 | 355,569 | -0.26(-0.62%) |
Jun 20, 2019 | 42.60 | 42.87 | 41.90 | 42.34 | 597,667 | +0.39(+0.92%) |
Jun 19, 2019 | 42.25 | 42.26 | 41.41 | 41.95 | 293,848 | -0.13(-0.31%) |
Jun 18, 2019 | 41.46 | 42.55 | 41.46 | 42.08 | 250,421 | +1.01(+2.46%) |
Jun 17, 2019 | 41.05 | 41.35 | 41.00 | 41.07 | 216,974 | -0.09(-0.23%) |
Jun 14, 2019 | 42.08 | 42.08 | 41.16 | 41.17 | 216,521 | -0.98(-2.33%) |
Jun 13, 2019 | 41.68 | 42.21 | 41.53 | 42.15 | 252,785 | +0.75(+1.82%) |
Jun 12, 2019 | 41.04 | 41.41 | 40.73 | 41.39 | 187,107 | +0.48(+1.18%) |
Jun 11, 2019 | 41.21 | 41.71 | 40.72 | 40.91 | 197,795 | +0.21(+0.51%) |
Jun 10, 2019 | 40.81 | 41.31 | 40.62 | 40.71 | 141,721 | +0.19(+0.47%) |
Jun 07, 2019 | 40.72 | 41.12 | 40.40 | 40.52 | 234,008 | +0.03(+0.07%) |
Jun 06, 2019 | 40.61 | 40.85 | 40.17 | 40.49 | 299,707 | -0.02(-0.05%) |
Jun 05, 2019 | 40.24 | 40.58 | 39.10 | 40.51 | 311,761 | +0.33(+0.82%) |
Jun 04, 2019 | 38.69 | 40.29 | 38.69 | 40.18 | 381,522 | +2.00(+5.24%) |