Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 43.38 | 43.59 | 42.93 | 43.43 | 46,936 | +0.43(+1.01%) |
Aug 29, 2019 | 42.84 | 43.53 | 42.78 | 42.99 | 60,180 | +0.28(+0.65%) |
Aug 28, 2019 | 41.59 | 42.92 | 41.59 | 42.72 | 48,144 | +1.01(+2.42%) |
Aug 27, 2019 | 42.69 | 42.69 | 41.46 | 41.71 | 65,198 | -0.73(-1.72%) |
Aug 26, 2019 | 42.12 | 42.56 | 41.58 | 42.44 | 40,569 | +0.61(+1.45%) |
Aug 23, 2019 | 42.27 | 42.52 | 41.38 | 41.83 | 128,384 | -0.63(-1.49%) |
Aug 22, 2019 | 42.19 | 42.72 | 41.94 | 42.46 | 43,210 | +0.31(+0.74%) |
Aug 21, 2019 | 42.06 | 42.74 | 41.49 | 42.15 | 80,274 | -1.19(-2.75%) |
Aug 20, 2019 | 44.05 | 44.15 | 43.17 | 43.34 | 52,487 | -0.90(-2.02%) |
Aug 19, 2019 | 44.76 | 45.03 | 44.20 | 44.24 | 89,780 | +0.17(+0.39%) |
Aug 16, 2019 | 42.27 | 44.18 | 42.27 | 44.06 | 84,209 | +2.04(+4.86%) |
Aug 15, 2019 | 42.69 | 42.84 | 41.97 | 42.02 | 46,632 | -0.66(-1.55%) |
Aug 14, 2019 | 42.99 | 43.19 | 42.31 | 42.68 | 66,541 | -1.18(-2.70%) |
Aug 13, 2019 | 43.38 | 44.65 | 43.38 | 43.86 | 44,452 | +0.39(+0.90%) |
Aug 12, 2019 | 43.72 | 43.91 | 43.46 | 43.47 | 59,316 | -0.62(-1.40%) |
Aug 09, 2019 | 43.78 | 44.14 | 43.42 | 44.09 | 70,979 | +0.29(+0.65%) |
Aug 08, 2019 | 43.55 | 44.35 | 43.55 | 43.80 | 70,833 | +0.58(+1.35%) |
Aug 07, 2019 | 42.90 | 43.98 | 42.72 | 43.22 | 51,691 | -0.49(-1.11%) |
Aug 06, 2019 | 43.78 | 43.87 | 42.81 | 43.71 | 81,819 | +0.13(+0.30%) |
Aug 05, 2019 | 44.52 | 44.66 | 42.87 | 43.58 | 85,770 | -1.79(-3.95%) |
Aug 02, 2019 | 45.32 | 45.91 | 44.64 | 45.37 | 103,880 | -0.18(-0.40%) |
Aug 01, 2019 | 47.06 | 47.57 | 44.94 | 45.55 | 96,492 | -1.56(-3.30%) |
Jul 31, 2019 | 47.21 | 47.79 | 46.92 | 47.11 | 137,340 | -0.37(-0.77%) |
Jul 30, 2019 | 46.26 | 47.58 | 45.63 | 47.47 | 71,782 | +0.78(+1.68%) |
Jul 29, 2019 | 47.64 | 47.64 | 46.58 | 46.69 | 79,096 | -0.89(-1.86%) |
Jul 26, 2019 | 46.94 | 47.75 | 46.88 | 47.57 | 78,687 | +0.81(+1.73%) |
Jul 25, 2019 | 47.10 | 47.54 | 46.59 | 46.77 | 78,652 | -0.24(-0.52%) |
Jul 24, 2019 | 45.73 | 47.33 | 45.59 | 47.01 | 146,430 | +1.24(+2.72%) |
Jul 23, 2019 | 45.14 | 45.78 | 44.80 | 45.77 | 108,025 | +0.82(+1.82%) |
Jul 22, 2019 | 44.25 | 45.07 | 43.91 | 44.95 | 95,526 | +0.68(+1.53%) |
Jul 19, 2019 | 44.05 | 44.85 | 43.75 | 44.27 | 97,438 | +0.12(+0.28%) |
Jul 18, 2019 | 42.99 | 44.66 | 42.91 | 44.15 | 131,726 | +1.08(+2.50%) |
Jul 17, 2019 | 42.46 | 43.25 | 42.43 | 43.07 | 118,819 | +0.30(+0.71%) |
Jul 16, 2019 | 42.25 | 43.28 | 41.92 | 42.77 | 53,185 | +0.34(+0.80%) |
Jul 15, 2019 | 43.32 | 43.50 | 41.98 | 42.43 | 71,946 | -0.85(-1.97%) |
Jul 12, 2019 | 42.50 | 43.41 | 42.48 | 43.28 | 87,775 | +0.82(+1.92%) |
Jul 11, 2019 | 42.30 | 42.59 | 41.83 | 42.46 | 48,795 | +0.11(+0.27%) |
Jul 10, 2019 | 43.12 | 43.41 | 42.26 | 42.35 | 54,435 | -0.72(-1.68%) |
Jul 09, 2019 | 42.00 | 43.51 | 42.00 | 43.07 | 99,397 | +0.77(+1.81%) |
Jul 08, 2019 | 41.37 | 42.35 | 41.37 | 42.31 | 133,241 | +0.70(+1.67%) |
Jul 05, 2019 | 41.10 | 41.62 | 41.05 | 41.61 | 76,041 | +0.76(+1.85%) |
Jul 03, 2019 | 40.64 | 41.47 | 40.64 | 40.86 | 36,931 | +0.17(+0.42%) |
Jul 02, 2019 | 41.44 | 41.44 | 40.36 | 40.68 | 81,562 | -0.76(-1.83%) |
Jul 01, 2019 | 41.33 | 41.86 | 41.05 | 41.44 | 69,250 | +0.63(+1.54%) |
Jun 28, 2019 | 41.32 | 41.81 | 40.71 | 40.81 | 536,149 | -0.28(-0.67%) |
Jun 27, 2019 | 39.53 | 41.14 | 39.53 | 41.09 | 102,854 | +1.60(+4.05%) |
Jun 26, 2019 | 39.13 | 39.79 | 39.06 | 39.49 | 100,936 | +0.48(+1.24%) |
Jun 25, 2019 | 39.15 | 39.26 | 38.35 | 39.01 | 49,073 | -0.06(-0.15%) |
Jun 24, 2019 | 39.15 | 39.65 | 38.79 | 39.07 | 112,887 | +0.03(+0.09%) |
Jun 21, 2019 | 39.26 | 39.73 | 38.83 | 39.03 | 149,001 | -0.37(-0.94%) |
Jun 20, 2019 | 40.25 | 40.38 | 39.19 | 39.40 | 52,801 | -0.47(-1.17%) |
Jun 19, 2019 | 40.33 | 40.92 | 39.81 | 39.87 | 34,979 | -0.14(-0.35%) |
Jun 18, 2019 | 39.56 | 40.91 | 39.56 | 40.01 | 51,645 | +0.48(+1.20%) |
Jun 17, 2019 | 40.36 | 40.50 | 39.45 | 39.53 | 40,863 | -0.77(-1.91%) |
Jun 14, 2019 | 40.19 | 40.41 | 39.91 | 40.30 | 45,267 | +0.12(+0.30%) |
Jun 13, 2019 | 40.43 | 40.59 | 40.08 | 40.18 | 35,928 | -0.05(-0.13%) |
Jun 12, 2019 | 40.10 | 40.43 | 39.92 | 40.23 | 27,096 | -0.09(-0.24%) |
Jun 11, 2019 | 40.39 | 40.81 | 40.11 | 40.33 | 41,289 | +0.26(+0.65%) |
Jun 10, 2019 | 39.78 | 40.72 | 39.33 | 40.07 | 39,652 | +0.57(+1.44%) |
Jun 07, 2019 | 39.34 | 39.86 | 39.02 | 39.50 | 59,739 | +0.03(+0.09%) |
Jun 06, 2019 | 38.88 | 40.47 | 38.88 | 39.46 | 76,165 | +0.38(+0.97%) |
Jun 05, 2019 | 39.34 | 41.14 | 38.44 | 39.08 | 146,753 | -1.45(-3.58%) |
Jun 04, 2019 | 39.44 | 40.62 | 39.38 | 40.54 | 46,792 | +1.59(+4.08%) |