Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 40.41 | 40.48 | 39.99 | 40.22 | 520,202 | +0.17(+0.42%) |
Aug 29, 2019 | 40.20 | 40.23 | 39.92 | 40.05 | 483,339 | +0.17(+0.42%) |
Aug 28, 2019 | 40.00 | 40.21 | 39.82 | 39.88 | 662,905 | -0.33(-0.82%) |
Aug 27, 2019 | 40.41 | 40.55 | 40.20 | 40.22 | 648,862 | +0.22(+0.54%) |
Aug 26, 2019 | 39.98 | 40.03 | 39.69 | 40.00 | 324,446 | +0.08(+0.21%) |
Aug 23, 2019 | 40.48 | 40.48 | 39.85 | 39.92 | 627,494 | -0.10(-0.25%) |
Aug 22, 2019 | 39.95 | 40.07 | 39.75 | 40.02 | 419,022 | +0.10(+0.25%) |
Aug 21, 2019 | 39.88 | 39.98 | 39.81 | 39.92 | 344,973 | +0.25(+0.64%) |
Aug 20, 2019 | 39.89 | 39.96 | 39.63 | 39.66 | 447,592 | -0.71(-1.75%) |
Aug 19, 2019 | 40.25 | 40.49 | 40.20 | 40.37 | 626,352 | +0.18(+0.46%) |
Aug 16, 2019 | 40.14 | 40.24 | 40.06 | 40.18 | 608,766 | +0.50(+1.26%) |
Aug 15, 2019 | 39.64 | 39.77 | 39.50 | 39.68 | 829,929 | +0.95(+2.44%) |
Aug 14, 2019 | 38.95 | 39.15 | 38.72 | 38.74 | 810,005 | -0.43(-1.10%) |
Aug 13, 2019 | 39.24 | 39.27 | 38.85 | 39.17 | 817,150 | -0.12(-0.31%) |
Aug 12, 2019 | 39.22 | 39.38 | 39.15 | 39.29 | 461,680 | +0.05(+0.12%) |
Aug 09, 2019 | 39.55 | 39.66 | 39.22 | 39.25 | 758,715 | -0.28(-0.70%) |
Aug 08, 2019 | 39.15 | 39.62 | 39.12 | 39.52 | 459,085 | +0.01(+0.02%) |
Aug 07, 2019 | 39.15 | 39.64 | 39.02 | 39.52 | 481,378 | +0.48(+1.24%) |
Aug 06, 2019 | 39.06 | 39.13 | 38.73 | 39.03 | 587,718 | +0.08(+0.20%) |
Aug 05, 2019 | 39.45 | 39.58 | 38.85 | 38.95 | 579,363 | -0.95(-2.39%) |
Aug 02, 2019 | 40.35 | 40.37 | 39.84 | 39.91 | 587,828 | -0.07(-0.17%) |
Aug 01, 2019 | 39.37 | 40.15 | 39.36 | 39.98 | 672,499 | +0.42(+1.07%) |
Jul 31, 2019 | 39.52 | 39.91 | 39.38 | 39.55 | 573,442 | -0.19(-0.48%) |
Jul 30, 2019 | 40.01 | 40.14 | 39.68 | 39.75 | 484,966 | -0.57(-1.41%) |
Jul 29, 2019 | 40.42 | 40.52 | 40.16 | 40.32 | 365,444 | +0.12(+0.29%) |
Jul 26, 2019 | 40.25 | 40.41 | 40.14 | 40.20 | 356,598 | -0.08(-0.19%) |
Jul 25, 2019 | 40.18 | 40.40 | 40.12 | 40.28 | 470,236 | -0.18(-0.44%) |
Jul 24, 2019 | 40.55 | 40.56 | 40.31 | 40.45 | 483,701 | +0.28(+0.71%) |
Jul 23, 2019 | 40.47 | 40.48 | 40.17 | 40.17 | 592,827 | +0.25(+0.64%) |
Jul 22, 2019 | 40.12 | 40.13 | 39.85 | 39.92 | 411,043 | +0.02(+0.06%) |
Jul 19, 2019 | 40.20 | 40.22 | 39.87 | 39.89 | 490,290 | -0.34(-0.84%) |
Jul 18, 2019 | 39.90 | 40.27 | 39.74 | 40.23 | 629,503 | +0.61(+1.53%) |
Jul 17, 2019 | 39.75 | 39.88 | 39.62 | 39.62 | 491,605 | -0.10(-0.25%) |
Jul 16, 2019 | 39.82 | 39.83 | 39.60 | 39.72 | 672,661 | -0.68(-1.68%) |
Jul 15, 2019 | 40.34 | 40.62 | 40.31 | 40.40 | 480,168 | -0.08(-0.21%) |
Jul 12, 2019 | 40.27 | 40.58 | 40.17 | 40.48 | 511,488 | -0.15(-0.38%) |
Jul 11, 2019 | 40.97 | 41.01 | 40.12 | 40.64 | 918,470 | -0.52(-1.27%) |
Jul 10, 2019 | 40.89 | 41.25 | 40.78 | 41.16 | 636,907 | +0.03(+0.07%) |
Jul 09, 2019 | 40.91 | 41.15 | 40.91 | 41.13 | 579,779 | +0.03(+0.07%) |
Jul 08, 2019 | 40.91 | 41.13 | 40.85 | 41.10 | 599,544 | -0.33(-0.80%) |
Jul 05, 2019 | 41.08 | 41.47 | 40.76 | 41.43 | 613,318 | -0.35(-0.83%) |
Jul 03, 2019 | 42.10 | 42.14 | 41.75 | 41.78 | 369,083 | -0.04(-0.09%) |
Jul 02, 2019 | 41.52 | 41.88 | 41.47 | 41.81 | 801,423 | +0.97(+2.37%) |
Jul 01, 2019 | 40.66 | 40.86 | 40.46 | 40.85 | 581,337 | -0.05(-0.11%) |
Jun 28, 2019 | 40.78 | 40.95 | 40.71 | 40.89 | 441,001 | +0.33(+0.82%) |
Jun 27, 2019 | 40.55 | 40.67 | 40.42 | 40.56 | 501,054 | +0.12(+0.29%) |
Jun 26, 2019 | 40.80 | 40.82 | 40.41 | 40.45 | 653,635 | -0.47(-1.15%) |
Jun 25, 2019 | 41.20 | 41.23 | 40.87 | 40.91 | 744,492 | -0.51(-1.22%) |
Jun 24, 2019 | 41.57 | 41.67 | 41.37 | 41.42 | 1,285,712 | -0.13(-0.31%) |
Jun 21, 2019 | 41.37 | 41.57 | 41.20 | 41.55 | 519,942 | +0.25(+0.60%) |
Jun 20, 2019 | 41.04 | 41.34 | 41.01 | 41.31 | 490,827 | +0.55(+1.36%) |
Jun 19, 2019 | 40.38 | 40.85 | 40.37 | 40.75 | 513,962 | +0.01(+0.02%) |
Jun 18, 2019 | 40.88 | 40.94 | 40.48 | 40.75 | 854,228 | +0.62(+1.55%) |
Jun 17, 2019 | 40.19 | 40.28 | 40.05 | 40.12 | 485,261 | -0.29(-0.72%) |
Jun 14, 2019 | 40.26 | 40.62 | 40.23 | 40.41 | 533,337 | +0.46(+1.15%) |
Jun 13, 2019 | 39.95 | 40.08 | 39.81 | 39.95 | 491,855 | -0.13(-0.33%) |
Jun 12, 2019 | 40.12 | 40.32 | 40.05 | 40.08 | 515,261 | +0.28(+0.71%) |
Jun 11, 2019 | 39.75 | 39.92 | 39.72 | 39.80 | 546,818 | +0.08(+0.21%) |
Jun 10, 2019 | 39.71 | 39.85 | 39.58 | 39.72 | 784,116 | -0.14(-0.35%) |
Jun 07, 2019 | 40.58 | 40.74 | 39.84 | 39.85 | 963,414 | +0.24(+0.60%) |
Jun 06, 2019 | 39.56 | 39.85 | 39.53 | 39.62 | 1,663,744 | +0.58(+1.50%) |
Jun 05, 2019 | 38.75 | 39.19 | 38.70 | 39.03 | 639,924 | +0.51(+1.32%) |
Jun 04, 2019 | 38.59 | 38.62 | 38.18 | 38.52 | 762,069 | -0.38(-0.99%) |