Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 43.13 | 43.26 | 42.74 | 42.77 | 516,600 | -0.13(-0.31%) |
Aug 29, 2019 | 42.63 | 43.16 | 42.28 | 42.90 | 998,268 | +0.91(+2.16%) |
Aug 28, 2019 | 41.09 | 42.19 | 40.67 | 41.99 | 662,134 | +0.73(+1.77%) |
Aug 27, 2019 | 42.26 | 42.30 | 41.25 | 41.27 | 715,316 | -0.66(-1.56%) |
Aug 26, 2019 | 41.52 | 42.09 | 40.52 | 41.92 | 1,338,584 | +0.88(+2.14%) |
Aug 23, 2019 | 42.40 | 42.64 | 40.84 | 41.04 | 1,455,600 | -1.61(-3.76%) |
Aug 22, 2019 | 43.41 | 43.59 | 42.62 | 42.65 | 1,294,286 | -0.19(-0.44%) |
Aug 21, 2019 | 43.34 | 43.56 | 42.65 | 42.84 | 978,080 | +0.03(+0.07%) |
Aug 20, 2019 | 42.92 | 43.21 | 42.36 | 42.80 | 855,070 | -0.38(-0.89%) |
Aug 19, 2019 | 43.49 | 44.18 | 43.16 | 43.19 | 1,444,422 | +0.31(+0.73%) |
Aug 16, 2019 | 42.36 | 43.13 | 42.35 | 42.88 | 1,386,200 | +0.95(+2.25%) |
Aug 15, 2019 | 41.06 | 42.08 | 40.73 | 41.93 | 1,491,930 | +1.20(+2.96%) |
Aug 14, 2019 | 40.97 | 41.32 | 40.34 | 40.73 | 1,401,428 | -1.27(-3.02%) |
Aug 13, 2019 | 41.09 | 42.63 | 40.83 | 41.99 | 1,514,982 | +1.11(+2.73%) |
Aug 12, 2019 | 40.62 | 41.42 | 40.26 | 40.88 | 862,870 | +0.08(+0.18%) |
Aug 09, 2019 | 41.38 | 41.38 | 40.58 | 40.80 | 702,200 | -0.58(-1.40%) |
Aug 08, 2019 | 41.00 | 41.48 | 40.74 | 41.38 | 1,187,974 | +0.57(+1.40%) |
Aug 07, 2019 | 39.87 | 40.91 | 39.15 | 40.81 | 1,538,662 | +0.32(+0.79%) |
Aug 06, 2019 | 39.73 | 40.55 | 39.37 | 40.49 | 1,319,472 | +0.65(+1.64%) |
Aug 05, 2019 | 38.95 | 39.87 | 38.80 | 39.84 | 1,716,306 | -0.04(-0.10%) |
Aug 02, 2019 | 38.56 | 40.00 | 38.33 | 39.88 | 1,474,400 | +1.00(+2.56%) |
Aug 01, 2019 | 40.66 | 40.86 | 38.62 | 38.88 | 2,771,194 | -1.99(-4.87%) |
Jul 31, 2019 | 40.88 | 42.20 | 40.38 | 40.88 | 3,682,172 | +0.36(+0.89%) |
Jul 30, 2019 | 36.69 | 41.17 | 36.69 | 40.52 | 8,746,614 | +6.51(+19.13%) |
Jul 29, 2019 | 35.34 | 35.74 | 33.84 | 34.01 | 2,419,440 | -1.45(-4.09%) |
Jul 26, 2019 | 35.49 | 35.92 | 35.09 | 35.46 | 1,374,200 | +0.11(+0.30%) |
Jul 25, 2019 | 35.68 | 36.23 | 35.33 | 35.35 | 1,458,786 | -0.29(-0.80%) |
Jul 24, 2019 | 34.77 | 35.95 | 34.77 | 35.64 | 1,211,542 | +0.66(+1.89%) |
Jul 23, 2019 | 34.88 | 35.30 | 34.44 | 34.98 | 1,170,246 | +0.47(+1.36%) |
Jul 22, 2019 | 34.90 | 35.20 | 34.45 | 34.51 | 1,047,388 | -0.43(-1.22%) |
Jul 19, 2019 | 35.48 | 35.74 | 34.94 | 34.94 | 1,286,200 | -0.47(-1.34%) |
Jul 18, 2019 | 35.42 | 35.55 | 34.95 | 35.41 | 1,062,998 | -0.03(-0.07%) |
Jul 17, 2019 | 36.11 | 36.11 | 35.05 | 35.44 | 1,130,918 | -0.73(-2.02%) |
Jul 16, 2019 | 35.41 | 36.19 | 35.03 | 36.16 | 825,590 | +0.73(+2.07%) |
Jul 15, 2019 | 35.86 | 35.86 | 34.89 | 35.43 | 933,054 | -0.34(-0.95%) |
Jul 12, 2019 | 34.75 | 35.90 | 34.63 | 35.77 | 1,129,400 | +1.11(+3.19%) |
Jul 11, 2019 | 35.48 | 35.53 | 34.51 | 34.66 | 902,260 | -0.70(-1.99%) |
Jul 10, 2019 | 35.41 | 35.62 | 34.77 | 35.37 | 924,740 | +0.12(+0.34%) |
Jul 09, 2019 | 35.40 | 35.63 | 34.81 | 35.25 | 1,011,630 | -0.34(-0.97%) |
Jul 08, 2019 | 36.13 | 36.38 | 35.45 | 35.59 | 892,682 | -0.79(-2.17%) |
Jul 05, 2019 | 35.95 | 36.70 | 35.60 | 36.38 | 1,948,400 | +0.24(+0.66%) |
Jul 03, 2019 | 35.52 | 36.20 | 35.34 | 36.15 | 534,800 | +0.87(+2.47%) |
Jul 02, 2019 | 35.55 | 35.55 | 34.83 | 35.27 | 756,002 | -0.29(-0.80%) |
Jul 01, 2019 | 36.33 | 36.98 | 34.99 | 35.56 | 1,721,852 | -0.29(-0.81%) |
Jun 28, 2019 | 35.10 | 36.12 | 35.07 | 35.85 | 2,828,600 | +1.02(+2.91%) |
Jun 27, 2019 | 33.48 | 34.88 | 33.48 | 34.84 | 1,607,068 | +1.29(+3.83%) |
Jun 26, 2019 | 34.30 | 34.49 | 33.46 | 33.55 | 1,051,818 | -0.59(-1.71%) |
Jun 25, 2019 | 33.72 | 34.38 | 33.44 | 34.13 | 1,736,580 | +0.39(+1.16%) |
Jun 24, 2019 | 34.37 | 34.37 | 33.52 | 33.74 | 1,152,360 | -0.57(-1.66%) |
Jun 21, 2019 | 34.45 | 34.65 | 33.85 | 34.31 | 1,817,400 | -0.41(-1.18%) |
Jun 20, 2019 | 34.20 | 34.80 | 34.09 | 34.73 | 1,541,104 | +1.04(+3.09%) |
Jun 19, 2019 | 35.00 | 35.23 | 33.08 | 33.69 | 1,706,426 | -1.24(-3.56%) |
Jun 18, 2019 | 35.33 | 35.74 | 34.66 | 34.93 | 1,353,442 | +0.02(+0.04%) |
Jun 17, 2019 | 35.84 | 35.84 | 34.67 | 34.91 | 1,425,080 | -0.77(-2.17%) |
Jun 14, 2019 | 35.41 | 35.76 | 35.05 | 35.69 | 936,200 | +0.28(+0.80%) |
Jun 13, 2019 | 35.15 | 35.44 | 34.94 | 35.41 | 1,409,428 | +0.55(+1.59%) |
Jun 12, 2019 | 34.40 | 35.13 | 34.21 | 34.85 | 1,293,536 | +0.50(+1.44%) |
Jun 11, 2019 | 34.97 | 35.50 | 34.19 | 34.35 | 1,336,688 | -0.22(-0.62%) |
Jun 10, 2019 | 34.73 | 35.40 | 34.18 | 34.57 | 1,729,170 | +0.02(+0.04%) |
Jun 07, 2019 | 33.88 | 34.76 | 33.51 | 34.55 | 1,774,000 | +1.10(+3.30%) |
Jun 06, 2019 | 33.01 | 33.51 | 32.85 | 33.45 | 2,941,604 | +0.51(+1.55%) |
Jun 05, 2019 | 33.00 | 34.12 | 32.75 | 32.94 | 2,502,110 | +0.18(+0.56%) |
Jun 04, 2019 | 31.29 | 32.80 | 31.27 | 32.76 | 1,905,842 | +1.92(+6.21%) |