Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 44.24 | 44.26 | 43.82 | 43.86 | 372,740 | -0.25(-0.57%) |
Aug 29, 2019 | 43.81 | 44.13 | 43.59 | 44.11 | 304,660 | +0.54(+1.24%) |
Aug 28, 2019 | 43.24 | 43.86 | 43.20 | 43.57 | 429,451 | +0.37(+0.86%) |
Aug 27, 2019 | 43.44 | 43.63 | 42.93 | 43.20 | 500,348 | -0.07(-0.16%) |
Aug 26, 2019 | 43.02 | 43.39 | 42.95 | 43.27 | 380,345 | +0.46(+1.08%) |
Aug 23, 2019 | 43.78 | 44.04 | 42.70 | 42.80 | 344,945 | -1.08(-2.47%) |
Aug 22, 2019 | 44.02 | 44.14 | 43.53 | 43.89 | 277,657 | -0.19(-0.43%) |
Aug 21, 2019 | 44.07 | 44.17 | 43.72 | 44.08 | 730,975 | +0.35(+0.81%) |
Aug 20, 2019 | 43.59 | 43.77 | 43.23 | 43.72 | 464,289 | +0.18(+0.41%) |
Aug 19, 2019 | 43.96 | 43.96 | 43.17 | 43.54 | 495,196 | -0.31(-0.71%) |
Aug 16, 2019 | 43.37 | 43.90 | 43.26 | 43.85 | 446,358 | +0.59(+1.37%) |
Aug 15, 2019 | 42.46 | 43.38 | 42.39 | 43.26 | 418,490 | +0.87(+2.05%) |
Aug 14, 2019 | 43.28 | 43.56 | 42.27 | 42.39 | 440,601 | -0.93(-2.14%) |
Aug 13, 2019 | 43.21 | 43.59 | 43.01 | 43.32 | 364,866 | -0.07(-0.16%) |
Aug 12, 2019 | 43.33 | 43.63 | 43.05 | 43.39 | 205,164 | +0.00(+0.00%) |
Aug 09, 2019 | 43.38 | 43.64 | 43.26 | 43.39 | 358,086 | -0.06(-0.14%) |
Aug 08, 2019 | 42.65 | 43.66 | 42.47 | 43.45 | 476,887 | +0.87(+2.04%) |
Aug 07, 2019 | 42.22 | 42.81 | 41.56 | 42.58 | 374,420 | +0.41(+0.98%) |
Aug 06, 2019 | 41.69 | 42.21 | 40.92 | 42.17 | 608,083 | +0.36(+0.86%) |
Aug 05, 2019 | 41.92 | 42.32 | 41.62 | 41.81 | 817,086 | -0.20(-0.47%) |
Aug 02, 2019 | 42.45 | 42.94 | 41.95 | 42.00 | 578,984 | -1.14(-2.64%) |
Aug 01, 2019 | 42.35 | 43.32 | 42.35 | 43.14 | 519,382 | +0.68(+1.61%) |
Jul 31, 2019 | 42.98 | 43.32 | 42.43 | 42.46 | 714,774 | -0.56(-1.29%) |
Jul 30, 2019 | 43.00 | 43.38 | 42.76 | 43.01 | 282,751 | -0.16(-0.38%) |
Jul 29, 2019 | 43.24 | 43.35 | 42.83 | 43.17 | 382,246 | +0.01(+0.02%) |
Jul 26, 2019 | 42.78 | 43.29 | 42.72 | 43.17 | 324,296 | +0.42(+0.98%) |
Jul 25, 2019 | 42.94 | 43.06 | 42.46 | 42.75 | 343,485 | -0.14(-0.32%) |
Jul 24, 2019 | 42.73 | 42.94 | 42.29 | 42.88 | 398,367 | +0.20(+0.46%) |
Jul 23, 2019 | 42.52 | 42.90 | 42.26 | 42.69 | 442,298 | +0.16(+0.38%) |
Jul 22, 2019 | 42.50 | 42.67 | 42.09 | 42.52 | 378,093 | +0.11(+0.26%) |
Jul 19, 2019 | 42.87 | 43.20 | 42.39 | 42.41 | 450,763 | -0.59(-1.37%) |
Jul 18, 2019 | 42.45 | 43.06 | 42.16 | 43.00 | 436,003 | +0.44(+1.04%) |
Jul 17, 2019 | 42.23 | 42.91 | 42.23 | 42.56 | 490,895 | +0.32(+0.77%) |
Jul 16, 2019 | 41.82 | 42.30 | 41.79 | 42.23 | 329,590 | +0.09(+0.22%) |
Jul 15, 2019 | 42.60 | 42.64 | 42.06 | 42.14 | 437,305 | -0.18(-0.42%) |
Jul 12, 2019 | 42.61 | 42.94 | 42.24 | 42.32 | 653,039 | -0.76(-1.77%) |
Jul 11, 2019 | 43.17 | 43.39 | 42.78 | 43.08 | 347,036 | -0.18(-0.41%) |
Jul 10, 2019 | 43.42 | 43.62 | 43.23 | 43.26 | 297,248 | -0.04(-0.10%) |
Jul 09, 2019 | 43.16 | 43.35 | 42.95 | 43.30 | 267,536 | +0.02(+0.04%) |
Jul 08, 2019 | 43.59 | 43.73 | 43.16 | 43.29 | 356,719 | -0.36(-0.82%) |
Jul 05, 2019 | 43.56 | 43.67 | 43.03 | 43.64 | 366,296 | -0.16(-0.37%) |
Jul 03, 2019 | 43.58 | 43.97 | 43.32 | 43.81 | 237,022 | +0.33(+0.77%) |
Jul 02, 2019 | 43.56 | 43.79 | 43.31 | 43.47 | 561,441 | -0.03(-0.06%) |
Jul 01, 2019 | 43.89 | 43.89 | 42.94 | 43.50 | 292,579 | -0.02(-0.04%) |
Jun 28, 2019 | 43.41 | 44.02 | 43.41 | 43.52 | 842,446 | +0.04(+0.10%) |
Jun 27, 2019 | 43.70 | 43.74 | 43.10 | 43.47 | 378,678 | -0.20(-0.45%) |
Jun 26, 2019 | 44.12 | 44.29 | 43.65 | 43.67 | 483,417 | -0.52(-1.18%) |
Jun 25, 2019 | 44.21 | 44.54 | 44.07 | 44.19 | 367,140 | +0.05(+0.12%) |
Jun 24, 2019 | 44.35 | 44.41 | 43.82 | 44.14 | 703,570 | -0.12(-0.27%) |
Jun 21, 2019 | 44.02 | 44.29 | 43.72 | 44.26 | 872,512 | -0.04(-0.10%) |
Jun 20, 2019 | 44.24 | 44.35 | 43.75 | 44.30 | 454,620 | +0.33(+0.76%) |
Jun 19, 2019 | 43.34 | 44.09 | 43.11 | 43.97 | 379,923 | +0.49(+1.12%) |
Jun 18, 2019 | 43.81 | 43.86 | 43.24 | 43.48 | 291,416 | -0.04(-0.10%) |
Jun 17, 2019 | 43.35 | 43.70 | 42.94 | 43.52 | 420,384 | +0.17(+0.39%) |
Jun 14, 2019 | 43.17 | 43.54 | 43.07 | 43.35 | 283,935 | +0.16(+0.38%) |
Jun 13, 2019 | 43.18 | 43.20 | 42.73 | 43.19 | 415,467 | +0.31(+0.72%) |
Jun 12, 2019 | 42.40 | 42.92 | 42.40 | 42.88 | 472,923 | +0.87(+2.08%) |
Jun 11, 2019 | 42.44 | 42.44 | 41.75 | 42.01 | 407,266 | -0.43(-1.01%) |
Jun 10, 2019 | 42.55 | 42.55 | 41.97 | 42.44 | 348,325 | -0.11(-0.26%) |
Jun 07, 2019 | 42.91 | 43.25 | 42.52 | 42.55 | 585,769 | -0.07(-0.16%) |
Jun 06, 2019 | 42.35 | 42.63 | 42.05 | 42.62 | 1,056,883 | +0.45(+1.07%) |
Jun 05, 2019 | 41.53 | 42.41 | 41.45 | 42.17 | 428,144 | +0.63(+1.52%) |
Jun 04, 2019 | 40.99 | 41.68 | 40.25 | 41.53 | 1,035,137 | +0.64(+1.57%) |