Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 45.18 | 45.26 | 45.01 | 45.18 | 328,641 | +0.03(+0.06%) |
Aug 29, 2019 | 44.96 | 45.42 | 44.96 | 45.16 | 317,269 | +0.38(+0.86%) |
Aug 28, 2019 | 44.65 | 44.93 | 44.52 | 44.77 | 309,962 | +0.14(+0.32%) |
Aug 27, 2019 | 44.95 | 45.16 | 44.48 | 44.63 | 491,790 | -0.18(-0.40%) |
Aug 26, 2019 | 44.73 | 44.99 | 44.50 | 44.81 | 248,821 | +0.38(+0.84%) |
Aug 23, 2019 | 45.20 | 45.34 | 44.34 | 44.43 | 323,381 | -0.87(-1.91%) |
Aug 22, 2019 | 45.16 | 45.47 | 44.71 | 45.30 | 363,108 | +0.20(+0.44%) |
Aug 21, 2019 | 45.32 | 45.41 | 45.08 | 45.10 | 293,164 | -0.06(-0.14%) |
Aug 20, 2019 | 45.51 | 45.51 | 44.92 | 45.17 | 179,638 | -0.31(-0.69%) |
Aug 19, 2019 | 45.65 | 45.78 | 45.36 | 45.48 | 399,593 | +0.11(+0.24%) |
Aug 16, 2019 | 44.82 | 45.57 | 44.74 | 45.37 | 271,685 | +0.65(+1.46%) |
Aug 15, 2019 | 44.41 | 44.90 | 44.30 | 44.72 | 353,773 | +0.43(+0.97%) |
Aug 14, 2019 | 44.21 | 44.58 | 44.02 | 44.29 | 211,573 | -0.07(-0.16%) |
Aug 13, 2019 | 44.02 | 44.42 | 43.75 | 44.36 | 1,020,160 | +0.33(+0.75%) |
Aug 12, 2019 | 44.26 | 44.42 | 44.03 | 44.03 | 267,774 | -0.25(-0.57%) |
Aug 09, 2019 | 44.22 | 44.48 | 43.81 | 44.28 | 398,576 | -0.10(-0.22%) |
Aug 08, 2019 | 43.69 | 44.66 | 43.54 | 44.38 | 359,889 | +0.78(+1.78%) |
Aug 07, 2019 | 43.16 | 43.88 | 42.70 | 43.60 | 496,427 | +0.38(+0.87%) |
Aug 06, 2019 | 42.91 | 43.58 | 42.83 | 43.23 | 492,585 | +0.29(+0.67%) |
Aug 05, 2019 | 43.64 | 43.64 | 42.28 | 42.94 | 412,275 | -0.98(-2.24%) |
Aug 02, 2019 | 44.26 | 44.53 | 43.76 | 43.92 | 425,879 | -0.55(-1.25%) |
Aug 01, 2019 | 44.03 | 44.71 | 43.95 | 44.48 | 430,113 | +0.81(+1.86%) |
Jul 31, 2019 | 44.17 | 44.42 | 43.50 | 43.67 | 635,906 | -0.55(-1.23%) |
Jul 30, 2019 | 44.15 | 44.44 | 43.99 | 44.21 | 393,308 | -0.04(-0.08%) |
Jul 29, 2019 | 44.24 | 44.58 | 44.05 | 44.25 | 222,858 | +0.08(+0.18%) |
Jul 26, 2019 | 44.00 | 44.29 | 43.79 | 44.17 | 338,599 | +0.16(+0.37%) |
Jul 25, 2019 | 44.32 | 44.51 | 43.94 | 44.00 | 213,453 | -0.27(-0.61%) |
Jul 24, 2019 | 44.30 | 44.46 | 43.98 | 44.27 | 320,886 | +0.13(+0.30%) |
Jul 23, 2019 | 44.04 | 44.25 | 43.74 | 44.14 | 215,282 | +0.38(+0.88%) |
Jul 22, 2019 | 43.66 | 43.93 | 43.33 | 43.75 | 159,619 | +0.19(+0.43%) |
Jul 19, 2019 | 44.22 | 44.52 | 43.49 | 43.57 | 156,096 | -0.79(-1.77%) |
Jul 18, 2019 | 44.17 | 44.44 | 43.83 | 44.35 | 172,628 | +0.10(+0.22%) |
Jul 17, 2019 | 44.32 | 44.46 | 43.96 | 44.26 | 191,755 | -0.09(-0.20%) |
Jul 16, 2019 | 44.22 | 44.64 | 44.22 | 44.34 | 215,964 | +0.02(+0.04%) |
Jul 15, 2019 | 44.52 | 44.69 | 44.20 | 44.33 | 180,465 | -0.11(-0.24%) |
Jul 12, 2019 | 44.42 | 44.68 | 44.06 | 44.43 | 395,331 | +0.04(+0.10%) |
Jul 11, 2019 | 45.13 | 45.21 | 44.21 | 44.39 | 452,674 | -0.81(-1.80%) |
Jul 10, 2019 | 44.93 | 45.39 | 44.70 | 45.20 | 210,395 | +0.63(+1.40%) |
Jul 09, 2019 | 44.33 | 44.59 | 44.22 | 44.58 | 194,519 | +0.28(+0.63%) |
Jul 08, 2019 | 44.39 | 44.54 | 44.13 | 44.30 | 221,735 | -0.13(-0.30%) |
Jul 05, 2019 | 44.17 | 44.55 | 43.64 | 44.43 | 142,332 | +0.01(+0.02%) |
Jul 03, 2019 | 44.13 | 44.64 | 44.13 | 44.42 | 170,530 | +0.37(+0.83%) |
Jul 02, 2019 | 43.47 | 44.15 | 43.44 | 44.06 | 354,435 | +0.72(+1.66%) |
Jul 01, 2019 | 43.84 | 43.84 | 42.85 | 43.34 | 384,797 | -0.28(-0.63%) |
Jun 28, 2019 | 42.69 | 43.74 | 42.69 | 43.61 | 1,463,539 | +0.92(+2.17%) |
Jun 27, 2019 | 42.04 | 42.72 | 42.04 | 42.69 | 383,301 | +0.71(+1.69%) |
Jun 26, 2019 | 42.49 | 42.49 | 41.69 | 41.98 | 585,360 | -0.48(-1.13%) |
Jun 25, 2019 | 42.87 | 43.23 | 42.42 | 42.46 | 272,796 | -0.34(-0.79%) |
Jun 24, 2019 | 42.74 | 42.88 | 42.56 | 42.80 | 365,485 | +0.15(+0.35%) |
Jun 21, 2019 | 42.94 | 42.94 | 42.46 | 42.64 | 532,186 | -0.59(-1.36%) |
Jun 20, 2019 | 43.25 | 43.39 | 43.07 | 43.23 | 470,693 | +0.11(+0.25%) |
Jun 19, 2019 | 42.48 | 43.20 | 42.30 | 43.12 | 567,201 | +0.55(+1.30%) |
Jun 18, 2019 | 42.56 | 42.79 | 42.32 | 42.57 | 197,927 | +0.17(+0.40%) |
Jun 17, 2019 | 42.24 | 42.56 | 42.17 | 42.40 | 398,399 | +0.20(+0.48%) |
Jun 14, 2019 | 42.17 | 42.32 | 41.87 | 42.20 | 258,390 | +0.04(+0.11%) |
Jun 13, 2019 | 42.19 | 42.34 | 41.97 | 42.16 | 365,046 | +0.03(+0.06%) |
Jun 12, 2019 | 41.89 | 42.34 | 41.89 | 42.13 | 265,069 | +0.27(+0.64%) |
Jun 11, 2019 | 41.88 | 41.91 | 41.51 | 41.86 | 319,175 | +0.05(+0.13%) |
Jun 10, 2019 | 41.81 | 41.92 | 41.40 | 41.81 | 199,773 | -0.01(-0.02%) |
Jun 07, 2019 | 41.77 | 42.11 | 41.72 | 41.82 | 369,145 | +0.30(+0.73%) |
Jun 06, 2019 | 41.27 | 41.59 | 41.06 | 41.51 | 361,907 | +0.29(+0.71%) |
Jun 05, 2019 | 40.61 | 41.26 | 40.55 | 41.22 | 222,483 | +0.73(+1.80%) |
Jun 04, 2019 | 41.04 | 41.18 | 40.19 | 40.49 | 260,219 | -0.49(-1.19%) |