Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 41.46 | 41.53 | 41.15 | 41.35 | 3,913 | +0.07(+0.17%) |
Aug 29, 2019 | 40.77 | 41.29 | 40.77 | 41.28 | 34,552 | +0.79(+1.95%) |
Aug 28, 2019 | 39.70 | 40.49 | 39.70 | 40.49 | 1,568 | +0.55(+1.38%) |
Aug 27, 2019 | 40.01 | 40.05 | 39.74 | 39.94 | 5,329 | -0.63(-1.56%) |
Aug 26, 2019 | 40.48 | 40.61 | 40.29 | 40.57 | 3,970 | +0.43(+1.08%) |
Aug 23, 2019 | 41.44 | 41.73 | 40.14 | 40.14 | 16,228 | -1.52(-3.65%) |
Aug 22, 2019 | 41.70 | 41.88 | 41.58 | 41.66 | 2,951 | +0.08(+0.19%) |
Aug 21, 2019 | 41.57 | 41.64 | 41.41 | 41.58 | 16,488 | +0.33(+0.80%) |
Aug 20, 2019 | 41.49 | 41.49 | 41.19 | 41.25 | 2,169 | -0.64(-1.54%) |
Aug 19, 2019 | 41.87 | 41.97 | 41.87 | 41.90 | 8,757 | +0.55(+1.33%) |
Aug 16, 2019 | 40.85 | 41.36 | 40.85 | 41.35 | 2,877 | +1.13(+2.81%) |
Aug 15, 2019 | 40.72 | 40.72 | 40.20 | 40.22 | 12,697 | -0.49(-1.20%) |
Aug 14, 2019 | 41.19 | 41.19 | 40.66 | 40.70 | 17,273 | -1.33(-3.16%) |
Aug 13, 2019 | 42.58 | 42.58 | 42.03 | 42.03 | 2,356 | +0.54(+1.30%) |
Aug 12, 2019 | 41.93 | 41.93 | 41.50 | 41.50 | 27,129 | -0.83(-1.95%) |
Aug 09, 2019 | 42.32 | 42.36 | 42.11 | 42.32 | 13,006 | -0.10(-0.23%) |
Aug 08, 2019 | 42.04 | 42.69 | 41.97 | 42.42 | 9,930 | +0.75(+1.79%) |
Aug 07, 2019 | 41.15 | 41.67 | 40.84 | 41.67 | 3,793 | +0.12(+0.30%) |
Aug 06, 2019 | 41.89 | 42.07 | 41.31 | 41.55 | 4,003 | -0.07(-0.17%) |
Aug 05, 2019 | 42.01 | 42.01 | 41.14 | 41.62 | 28,700 | -1.23(-2.88%) |
Aug 02, 2019 | 43.34 | 43.34 | 42.48 | 42.85 | 5,754 | -0.79(-1.82%) |
Aug 01, 2019 | 45.03 | 45.32 | 43.44 | 43.64 | 1,998 | -1.86(-4.08%) |
Jul 31, 2019 | 45.19 | 45.50 | 45.19 | 45.50 | 2,497 | +0.19(+0.42%) |
Jul 30, 2019 | 44.53 | 45.31 | 44.53 | 45.31 | 5,818 | +0.52(+1.17%) |
Jul 29, 2019 | 45.14 | 45.14 | 44.79 | 44.79 | 1,255 | -0.47(-1.04%) |
Jul 26, 2019 | 44.66 | 45.31 | 44.66 | 45.26 | 14,617 | +0.60(+1.34%) |
Jul 25, 2019 | 44.92 | 45.00 | 44.66 | 44.66 | 11,924 | -0.17(-0.39%) |
Jul 24, 2019 | 43.74 | 44.83 | 43.74 | 44.83 | 12,598 | +1.13(+2.58%) |
Jul 23, 2019 | 43.42 | 43.70 | 43.24 | 43.70 | 3,722 | +0.46(+1.07%) |
Jul 22, 2019 | 43.22 | 43.35 | 43.07 | 43.24 | 10,860 | -0.41(-0.95%) |
Jul 19, 2019 | 43.37 | 43.77 | 43.37 | 43.65 | 13,696 | +0.43(+0.98%) |
Jul 18, 2019 | 42.67 | 43.46 | 42.63 | 43.23 | 4,819 | +0.43(+1.00%) |
Jul 17, 2019 | 42.75 | 42.96 | 42.55 | 42.80 | 3,935 | -0.34(-0.79%) |
Jul 16, 2019 | 43.06 | 43.14 | 42.80 | 43.14 | 5,836 | +0.24(+0.57%) |
Jul 15, 2019 | 43.86 | 43.86 | 42.88 | 42.89 | 8,365 | -1.10(-2.49%) |
Jul 12, 2019 | 43.48 | 43.99 | 43.48 | 43.99 | 2,762 | +0.64(+1.48%) |
Jul 11, 2019 | 43.13 | 43.40 | 43.13 | 43.35 | 2,689 | +0.27(+0.63%) |
Jul 10, 2019 | 43.47 | 43.56 | 43.08 | 43.08 | 8,935 | -0.55(-1.25%) |
Jul 09, 2019 | 43.46 | 43.62 | 43.39 | 43.62 | 2,589 | +0.29(+0.68%) |
Jul 08, 2019 | 43.89 | 43.89 | 43.33 | 43.33 | 4,821 | -0.72(-1.64%) |
Jul 05, 2019 | 43.90 | 44.12 | 43.90 | 44.05 | 15,768 | +0.39(+0.89%) |
Jul 03, 2019 | 43.29 | 43.66 | 43.29 | 43.66 | 2,186 | +0.59(+1.36%) |
Jul 02, 2019 | 43.78 | 43.85 | 43.01 | 43.07 | 1,939 | -0.77(-1.76%) |
Jul 01, 2019 | 44.12 | 44.12 | 43.64 | 43.84 | 2,220 | +0.09(+0.21%) |
Jun 28, 2019 | 43.34 | 43.75 | 43.28 | 43.75 | 6,790 | +0.99(+2.32%) |
Jun 27, 2019 | 42.33 | 42.76 | 42.33 | 42.76 | 3,139 | +0.35(+0.83%) |
Jun 26, 2019 | 42.42 | 42.59 | 42.36 | 42.40 | 3,462 | +0.21(+0.51%) |
Jun 25, 2019 | 41.87 | 42.20 | 41.87 | 42.19 | 30,633 | -0.10(-0.23%) |
Jun 24, 2019 | 42.53 | 42.56 | 42.29 | 42.29 | 6,437 | -0.55(-1.28%) |
Jun 21, 2019 | 42.62 | 42.84 | 42.57 | 42.84 | 11,467 | +0.25(+0.59%) |
Jun 20, 2019 | 42.52 | 42.60 | 42.22 | 42.58 | 13,587 | -0.02(-0.05%) |
Jun 19, 2019 | 42.73 | 43.16 | 42.60 | 42.60 | 6,303 | -0.04(-0.10%) |
Jun 18, 2019 | 41.95 | 42.91 | 41.95 | 42.65 | 5,524 | +0.66(+1.56%) |
Jun 17, 2019 | 42.48 | 42.62 | 41.99 | 41.99 | 5,386 | -0.59(-1.38%) |
Jun 14, 2019 | 42.40 | 42.58 | 42.16 | 42.58 | 1,853 | -0.01(-0.02%) |
Jun 13, 2019 | 42.64 | 42.76 | 42.57 | 42.58 | 7,045 | +0.17(+0.40%) |
Jun 12, 2019 | 42.58 | 42.59 | 42.38 | 42.41 | 21,268 | -0.22(-0.51%) |
Jun 11, 2019 | 42.81 | 42.81 | 42.58 | 42.63 | 2,454 | -0.12(-0.28%) |
Jun 10, 2019 | 43.06 | 43.06 | 42.70 | 42.75 | 3,016 | +0.43(+1.02%) |
Jun 07, 2019 | 42.21 | 42.43 | 42.15 | 42.32 | 8,571 | -0.16(-0.37%) |
Jun 06, 2019 | 42.68 | 42.68 | 42.18 | 42.48 | 2,255 | -0.04(-0.10%) |
Jun 05, 2019 | 42.67 | 42.90 | 42.52 | 42.52 | 1,619 | -0.43(-1.01%) |
Jun 04, 2019 | 42.02 | 42.95 | 42.02 | 42.95 | 15,108 | +1.56(+3.77%) |