Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 41.94 | 42.18 | 41.62 | 41.84 | 163,913 | +0.32(+0.76%) |
Aug 29, 2019 | 41.47 | 42.00 | 41.39 | 41.52 | 308,111 | +0.70(+1.71%) |
Aug 28, 2019 | 39.80 | 41.35 | 39.54 | 40.82 | 328,316 | +0.91(+2.29%) |
Aug 27, 2019 | 40.99 | 40.99 | 39.55 | 39.91 | 225,207 | -0.71(-1.75%) |
Aug 26, 2019 | 40.84 | 41.09 | 40.19 | 40.61 | 113,213 | +0.28(+0.69%) |
Aug 23, 2019 | 41.70 | 41.98 | 40.15 | 40.33 | 171,846 | -1.74(-4.15%) |
Aug 22, 2019 | 42.56 | 42.92 | 41.83 | 42.08 | 145,548 | -0.33(-0.79%) |
Aug 21, 2019 | 42.83 | 43.02 | 42.21 | 42.41 | 156,319 | +0.08(+0.20%) |
Aug 20, 2019 | 42.37 | 42.48 | 41.61 | 42.33 | 306,310 | -0.17(-0.39%) |
Aug 19, 2019 | 43.03 | 43.05 | 42.38 | 42.50 | 171,594 | +0.21(+0.51%) |
Aug 16, 2019 | 41.40 | 42.41 | 41.09 | 42.28 | 353,733 | +1.16(+2.83%) |
Aug 15, 2019 | 40.37 | 41.25 | 40.02 | 41.12 | 241,698 | +0.80(+1.98%) |
Aug 14, 2019 | 40.95 | 41.29 | 39.79 | 40.32 | 335,060 | -1.49(-3.56%) |
Aug 13, 2019 | 41.17 | 43.01 | 41.17 | 41.81 | 159,657 | +0.45(+1.08%) |
Aug 12, 2019 | 41.84 | 41.95 | 41.32 | 41.36 | 178,885 | -0.73(-1.74%) |
Aug 09, 2019 | 42.90 | 43.09 | 41.67 | 42.10 | 387,945 | -0.95(-2.20%) |
Aug 08, 2019 | 42.39 | 43.16 | 42.07 | 43.05 | 242,514 | +0.92(+2.18%) |
Aug 07, 2019 | 42.07 | 42.39 | 41.76 | 42.13 | 214,354 | -0.62(-1.46%) |
Aug 06, 2019 | 42.85 | 43.54 | 42.14 | 42.75 | 161,946 | +0.10(+0.24%) |
Aug 05, 2019 | 43.82 | 44.04 | 42.13 | 42.65 | 226,820 | -2.26(-5.03%) |
Aug 02, 2019 | 45.52 | 46.04 | 44.59 | 44.90 | 194,725 | -1.13(-2.46%) |
Aug 01, 2019 | 48.09 | 48.45 | 45.94 | 46.04 | 284,896 | -2.33(-4.82%) |
Jul 31, 2019 | 48.33 | 49.40 | 47.95 | 48.37 | 271,383 | +0.07(+0.13%) |
Jul 30, 2019 | 48.40 | 48.79 | 48.15 | 48.31 | 246,228 | -0.56(-1.14%) |
Jul 29, 2019 | 48.43 | 49.32 | 48.11 | 48.86 | 414,763 | +0.48(+1.00%) |
Jul 26, 2019 | 49.12 | 49.79 | 46.94 | 48.38 | 329,312 | -1.25(-2.53%) |
Jul 25, 2019 | 50.84 | 50.97 | 49.44 | 49.64 | 301,848 | -1.25(-2.45%) |
Jul 24, 2019 | 49.52 | 51.06 | 49.52 | 50.88 | 183,217 | +0.84(+1.67%) |
Jul 23, 2019 | 48.99 | 50.07 | 48.99 | 50.04 | 119,069 | +1.29(+2.65%) |
Jul 22, 2019 | 49.00 | 49.37 | 48.47 | 48.75 | 188,343 | -0.32(-0.64%) |
Jul 19, 2019 | 49.15 | 50.19 | 49.03 | 49.07 | 271,325 | -0.18(-0.36%) |
Jul 18, 2019 | 48.84 | 49.39 | 48.81 | 49.25 | 154,291 | +0.31(+0.63%) |
Jul 17, 2019 | 50.09 | 50.09 | 48.92 | 48.94 | 205,980 | -1.16(-2.32%) |
Jul 16, 2019 | 49.78 | 50.45 | 49.12 | 50.10 | 131,754 | +0.14(+0.28%) |
Jul 15, 2019 | 50.73 | 50.82 | 49.60 | 49.96 | 88,088 | -0.77(-1.52%) |
Jul 12, 2019 | 49.59 | 51.09 | 49.34 | 50.73 | 165,355 | +1.22(+2.46%) |
Jul 11, 2019 | 49.61 | 49.73 | 49.16 | 49.52 | 152,312 | +0.00(+0.00%) |
Jul 10, 2019 | 50.90 | 51.10 | 49.51 | 49.52 | 133,051 | -1.05(-2.08%) |
Jul 09, 2019 | 50.81 | 50.81 | 50.15 | 50.57 | 87,877 | -0.49(-0.96%) |
Jul 08, 2019 | 51.70 | 51.82 | 50.75 | 51.06 | 123,282 | -0.98(-1.88%) |
Jul 05, 2019 | 51.87 | 52.15 | 51.20 | 52.03 | 133,080 | -0.21(-0.41%) |
Jul 03, 2019 | 52.38 | 52.38 | 51.32 | 52.25 | 70,897 | +0.09(+0.18%) |
Jul 02, 2019 | 52.70 | 52.85 | 51.79 | 52.15 | 122,813 | -0.51(-0.97%) |
Jul 01, 2019 | 53.00 | 53.45 | 52.04 | 52.67 | 314,797 | +0.30(+0.57%) |
Jun 28, 2019 | 51.63 | 52.69 | 51.60 | 52.37 | 448,837 | +0.78(+1.51%) |
Jun 27, 2019 | 50.79 | 51.64 | 50.67 | 51.59 | 157,389 | +0.94(+1.85%) |
Jun 26, 2019 | 50.08 | 51.12 | 49.77 | 50.65 | 162,892 | +0.72(+1.43%) |
Jun 25, 2019 | 49.98 | 50.38 | 49.69 | 49.93 | 256,302 | +0.11(+0.22%) |
Jun 24, 2019 | 50.32 | 50.54 | 49.78 | 49.82 | 177,972 | -0.32(-0.63%) |
Jun 21, 2019 | 50.11 | 50.64 | 49.91 | 50.14 | 320,705 | -0.24(-0.48%) |
Jun 20, 2019 | 50.89 | 51.09 | 50.17 | 50.38 | 207,564 | +0.19(+0.37%) |
Jun 19, 2019 | 49.56 | 50.34 | 49.41 | 50.19 | 147,435 | +0.72(+1.45%) |
Jun 18, 2019 | 49.44 | 50.31 | 49.40 | 49.48 | 186,928 | +0.44(+0.89%) |
Jun 17, 2019 | 49.39 | 49.61 | 48.82 | 49.04 | 162,853 | -0.26(-0.53%) |
Jun 14, 2019 | 51.20 | 51.55 | 48.39 | 49.30 | 382,889 | -2.97(-5.67%) |
Jun 13, 2019 | 51.77 | 52.48 | 51.46 | 52.27 | 269,034 | +0.80(+1.55%) |
Jun 12, 2019 | 51.50 | 51.58 | 50.93 | 51.47 | 97,336 | -0.27(-0.52%) |
Jun 11, 2019 | 52.12 | 52.75 | 51.46 | 51.74 | 134,520 | +0.27(+0.52%) |
Jun 10, 2019 | 51.25 | 52.00 | 51.25 | 51.47 | 105,742 | +0.52(+1.02%) |
Jun 07, 2019 | 51.06 | 51.25 | 50.67 | 50.95 | 88,325 | +0.33(+0.64%) |
Jun 06, 2019 | 50.51 | 51.05 | 49.83 | 50.62 | 167,168 | +0.01(+0.02%) |
Jun 05, 2019 | 50.85 | 50.98 | 50.12 | 50.61 | 95,079 | -0.11(-0.22%) |
Jun 04, 2019 | 49.52 | 50.73 | 49.25 | 50.72 | 115,280 | +1.78(+3.65%) |