Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 46.21 | 46.21 | 45.60 | 46.02 | 190,279 | -0.18(-0.39%) |
Aug 29, 2019 | 45.23 | 46.25 | 45.12 | 46.20 | 347,546 | +1.28(+2.84%) |
Aug 28, 2019 | 44.44 | 44.99 | 44.34 | 44.93 | 237,284 | +0.52(+1.16%) |
Aug 27, 2019 | 45.31 | 45.73 | 44.36 | 44.41 | 357,203 | -0.56(-1.25%) |
Aug 26, 2019 | 44.95 | 45.01 | 44.61 | 44.97 | 265,892 | +0.38(+0.86%) |
Aug 23, 2019 | 45.76 | 46.10 | 44.48 | 44.59 | 405,289 | -1.19(-2.60%) |
Aug 22, 2019 | 45.92 | 46.06 | 45.31 | 45.78 | 398,142 | -0.05(-0.10%) |
Aug 21, 2019 | 46.14 | 46.38 | 45.56 | 45.83 | 284,448 | -0.19(-0.41%) |
Aug 20, 2019 | 46.47 | 46.47 | 45.73 | 46.01 | 442,342 | -0.33(-0.71%) |
Aug 19, 2019 | 45.92 | 46.43 | 45.67 | 46.34 | 498,067 | +0.68(+1.48%) |
Aug 16, 2019 | 44.39 | 45.84 | 44.30 | 45.67 | 942,654 | +1.39(+3.14%) |
Aug 15, 2019 | 44.15 | 44.63 | 44.04 | 44.28 | 307,397 | +0.16(+0.36%) |
Aug 14, 2019 | 44.63 | 44.77 | 44.10 | 44.12 | 246,812 | -0.79(-1.75%) |
Aug 13, 2019 | 44.73 | 45.35 | 44.42 | 44.91 | 484,829 | +0.13(+0.29%) |
Aug 12, 2019 | 45.23 | 45.32 | 44.54 | 44.78 | 160,221 | -0.53(-1.16%) |
Aug 09, 2019 | 45.53 | 45.80 | 44.90 | 45.30 | 264,898 | -0.30(-0.66%) |
Aug 08, 2019 | 44.33 | 45.65 | 43.93 | 45.60 | 815,288 | +1.51(+3.43%) |
Aug 07, 2019 | 44.09 | 44.32 | 43.47 | 44.09 | 496,392 | +0.18(+0.41%) |
Aug 06, 2019 | 42.67 | 43.99 | 42.60 | 43.91 | 462,294 | +1.20(+2.81%) |
Aug 05, 2019 | 42.79 | 43.04 | 41.90 | 42.71 | 400,743 | -0.41(-0.96%) |
Aug 02, 2019 | 42.66 | 43.20 | 42.57 | 43.12 | 512,740 | +0.04(+0.09%) |
Aug 01, 2019 | 43.55 | 43.93 | 42.94 | 43.09 | 576,976 | -0.33(-0.76%) |
Jul 31, 2019 | 42.92 | 43.77 | 42.42 | 43.42 | 777,203 | +0.83(+1.96%) |
Jul 30, 2019 | 42.10 | 43.27 | 41.75 | 42.58 | 1,194,273 | +1.98(+4.88%) |
Jul 29, 2019 | 41.31 | 41.35 | 40.43 | 40.60 | 677,862 | -0.19(-0.46%) |
Jul 26, 2019 | 41.53 | 41.64 | 40.60 | 40.79 | 393,350 | -0.63(-1.52%) |
Jul 25, 2019 | 42.59 | 42.59 | 40.58 | 41.42 | 445,740 | -1.18(-2.77%) |
Jul 24, 2019 | 42.29 | 42.65 | 42.05 | 42.60 | 318,165 | +0.33(+0.78%) |
Jul 23, 2019 | 41.94 | 42.41 | 41.56 | 42.27 | 297,834 | +0.31(+0.74%) |
Jul 22, 2019 | 41.96 | 42.26 | 41.64 | 41.96 | 287,846 | +0.11(+0.27%) |
Jul 19, 2019 | 42.20 | 42.35 | 41.69 | 41.85 | 480,654 | -0.41(-0.98%) |
Jul 18, 2019 | 42.20 | 42.66 | 41.75 | 42.26 | 277,972 | -0.07(-0.16%) |
Jul 17, 2019 | 42.40 | 42.54 | 42.02 | 42.33 | 282,450 | +0.01(+0.02%) |
Jul 16, 2019 | 42.31 | 42.64 | 42.03 | 42.32 | 218,992 | -0.17(-0.40%) |
Jul 15, 2019 | 43.50 | 43.68 | 42.47 | 42.49 | 294,479 | -0.75(-1.74%) |
Jul 12, 2019 | 42.06 | 43.24 | 42.06 | 43.24 | 562,629 | +1.20(+2.86%) |
Jul 11, 2019 | 42.69 | 43.13 | 41.88 | 42.04 | 468,135 | -1.06(-2.46%) |
Jul 10, 2019 | 43.59 | 43.59 | 42.87 | 43.10 | 279,593 | -0.28(-0.65%) |
Jul 09, 2019 | 42.90 | 43.48 | 42.43 | 43.38 | 242,217 | +0.44(+1.03%) |
Jul 08, 2019 | 42.81 | 43.08 | 42.64 | 42.94 | 219,679 | -0.05(-0.11%) |
Jul 05, 2019 | 42.96 | 43.20 | 42.43 | 42.98 | 170,131 | -0.36(-0.82%) |
Jul 03, 2019 | 42.81 | 43.36 | 42.64 | 43.34 | 145,933 | +0.70(+1.65%) |
Jul 02, 2019 | 42.82 | 43.35 | 42.42 | 42.64 | 563,319 | -0.12(-0.29%) |
Jul 01, 2019 | 43.42 | 43.42 | 42.12 | 42.76 | 355,624 | -0.56(-1.30%) |
Jun 28, 2019 | 43.08 | 43.54 | 42.80 | 43.32 | 1,979,435 | +0.36(+0.83%) |
Jun 27, 2019 | 42.41 | 43.00 | 42.41 | 42.96 | 349,924 | +0.69(+1.64%) |
Jun 26, 2019 | 42.81 | 42.92 | 41.66 | 42.27 | 562,182 | -0.53(-1.25%) |
Jun 25, 2019 | 43.51 | 43.57 | 42.80 | 42.81 | 364,071 | -0.58(-1.34%) |
Jun 24, 2019 | 43.24 | 43.50 | 43.01 | 43.39 | 335,726 | +0.18(+0.41%) |
Jun 21, 2019 | 43.15 | 43.38 | 42.45 | 43.21 | 780,978 | -0.24(-0.56%) |
Jun 20, 2019 | 43.11 | 43.79 | 42.73 | 43.45 | 532,776 | +0.66(+1.54%) |
Jun 19, 2019 | 42.78 | 43.05 | 42.62 | 42.79 | 828,729 | -0.06(-0.13%) |
Jun 18, 2019 | 43.01 | 43.52 | 42.47 | 42.85 | 488,215 | -0.04(-0.09%) |
Jun 17, 2019 | 42.70 | 43.26 | 42.70 | 42.88 | 378,968 | +0.24(+0.57%) |
Jun 14, 2019 | 41.84 | 42.80 | 41.84 | 42.64 | 231,699 | +0.26(+0.61%) |
Jun 13, 2019 | 42.14 | 42.40 | 41.74 | 42.38 | 295,993 | +0.26(+0.62%) |
Jun 12, 2019 | 42.08 | 42.33 | 41.83 | 42.12 | 227,301 | +0.05(+0.11%) |
Jun 11, 2019 | 41.84 | 42.58 | 41.66 | 42.08 | 329,794 | -0.09(-0.22%) |
Jun 10, 2019 | 41.84 | 42.54 | 41.84 | 42.17 | 340,034 | -0.26(-0.61%) |
Jun 07, 2019 | 42.40 | 42.92 | 42.16 | 42.43 | 289,705 | +0.27(+0.64%) |
Jun 06, 2019 | 42.40 | 42.54 | 41.47 | 42.16 | 262,662 | -0.13(-0.31%) |
Jun 05, 2019 | 41.06 | 42.32 | 41.02 | 42.29 | 460,493 | +1.42(+3.48%) |
Jun 04, 2019 | 41.73 | 41.78 | 40.63 | 40.87 | 506,893 | -0.90(-2.16%) |