Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.42 | 42.58 | 42.01 | 42.34 | 9,304,783 | +0.88(+2.13%) |
Sep 27, 2019 | 41.90 | 42.34 | 41.17 | 41.46 | 10,549,872 | -0.87(-2.04%) |
Sep 26, 2019 | 41.08 | 42.37 | 41.08 | 42.32 | 17,430,544 | +1.32(+3.22%) |
Sep 25, 2019 | 40.26 | 41.08 | 40.08 | 41.00 | 7,491,389 | +0.81(+2.02%) |
Sep 24, 2019 | 40.45 | 40.58 | 40.14 | 40.19 | 8,813,701 | +0.05(+0.11%) |
Sep 23, 2019 | 40.25 | 40.35 | 39.95 | 40.15 | 5,490,045 | +0.18(+0.46%) |
Sep 20, 2019 | 40.78 | 40.90 | 39.96 | 39.96 | 8,120,758 | -0.94(-2.29%) |
Sep 19, 2019 | 40.81 | 41.19 | 40.77 | 40.90 | 7,271,770 | +0.17(+0.41%) |
Sep 18, 2019 | 40.85 | 40.88 | 40.34 | 40.73 | 4,487,628 | -0.08(-0.20%) |
Sep 17, 2019 | 40.05 | 40.83 | 39.98 | 40.82 | 6,791,406 | +0.48(+1.19%) |
Sep 16, 2019 | 40.27 | 40.46 | 40.24 | 40.34 | 4,109,225 | -0.13(-0.31%) |
Sep 13, 2019 | 40.18 | 40.54 | 39.97 | 40.46 | 6,889,716 | +0.61(+1.52%) |
Sep 12, 2019 | 40.06 | 40.21 | 39.73 | 39.86 | 7,273,277 | -0.14(-0.34%) |
Sep 11, 2019 | 39.71 | 40.04 | 39.65 | 39.99 | 4,440,339 | +0.11(+0.27%) |
Sep 10, 2019 | 39.43 | 39.88 | 39.21 | 39.88 | 5,530,383 | +0.23(+0.57%) |
Sep 09, 2019 | 39.71 | 39.87 | 39.38 | 39.66 | 5,171,453 | +0.13(+0.32%) |
Sep 06, 2019 | 39.79 | 39.82 | 39.51 | 39.53 | 4,782,553 | -0.48(-1.20%) |
Sep 05, 2019 | 39.58 | 40.25 | 39.58 | 40.01 | 8,515,298 | +0.99(+2.53%) |
Sep 04, 2019 | 38.54 | 39.02 | 38.34 | 39.02 | 4,937,641 | +1.29(+3.43%) |
Sep 03, 2019 | 38.12 | 38.13 | 37.60 | 37.73 | 5,250,004 | -0.82(-2.13%) |
Aug 30, 2019 | 38.63 | 38.79 | 38.31 | 38.55 | 5,951,074 | +0.32(+0.83%) |
Aug 29, 2019 | 38.29 | 38.50 | 38.19 | 38.24 | 5,718,310 | +0.57(+1.51%) |
Aug 28, 2019 | 37.37 | 37.78 | 37.13 | 37.67 | 3,965,380 | +0.27(+0.73%) |
Aug 27, 2019 | 37.58 | 37.69 | 37.32 | 37.40 | 4,636,079 | +0.01(+0.02%) |
Aug 26, 2019 | 37.41 | 37.58 | 37.20 | 37.39 | 6,102,747 | +0.35(+0.95%) |
Aug 23, 2019 | 37.93 | 38.12 | 36.95 | 37.03 | 8,322,503 | -1.07(-2.80%) |
Aug 22, 2019 | 38.34 | 38.42 | 37.74 | 38.10 | 3,478,189 | -0.41(-1.06%) |
Aug 21, 2019 | 38.36 | 38.56 | 38.25 | 38.51 | 4,328,462 | +0.58(+1.53%) |
Aug 20, 2019 | 37.98 | 38.18 | 37.73 | 37.93 | 8,337,407 | +0.14(+0.38%) |
Aug 19, 2019 | 38.13 | 38.17 | 37.67 | 37.79 | 4,198,767 | +0.22(+0.58%) |
Aug 16, 2019 | 37.24 | 37.74 | 37.22 | 37.57 | 5,357,857 | +0.61(+1.66%) |
Aug 15, 2019 | 36.52 | 37.07 | 36.48 | 36.95 | 8,502,846 | +0.39(+1.06%) |
Aug 14, 2019 | 36.94 | 37.16 | 36.40 | 36.56 | 10,639,127 | -1.28(-3.37%) |
Aug 13, 2019 | 36.75 | 37.98 | 36.67 | 37.84 | 8,662,183 | +0.80(+2.15%) |
Aug 12, 2019 | 37.13 | 37.32 | 36.94 | 37.04 | 3,562,714 | -0.41(-1.09%) |
Aug 09, 2019 | 37.61 | 37.72 | 37.08 | 37.45 | 3,848,334 | -0.44(-1.17%) |
Aug 08, 2019 | 37.85 | 38.15 | 37.76 | 37.89 | 8,619,965 | +0.58(+1.55%) |
Aug 07, 2019 | 37.13 | 37.49 | 36.90 | 37.32 | 6,064,492 | +0.00(+0.00%) |
Aug 06, 2019 | 37.24 | 37.54 | 36.98 | 37.32 | 9,584,084 | +1.26(+3.49%) |
Aug 05, 2019 | 36.55 | 36.64 | 35.98 | 36.06 | 7,373,309 | -1.61(-4.27%) |
Aug 02, 2019 | 37.22 | 37.78 | 37.08 | 37.67 | 10,301,846 | -0.20(-0.53%) |
Aug 01, 2019 | 38.66 | 39.24 | 37.62 | 37.87 | 10,683,924 | -0.69(-1.78%) |
Jul 31, 2019 | 38.92 | 39.04 | 38.03 | 38.55 | 8,394,745 | -0.43(-1.11%) |
Jul 30, 2019 | 39.25 | 39.25 | 38.68 | 38.99 | 5,460,457 | -0.75(-1.89%) |
Jul 29, 2019 | 39.36 | 39.75 | 39.25 | 39.74 | 4,573,959 | +0.43(+1.10%) |
Jul 26, 2019 | 39.55 | 39.69 | 39.23 | 39.30 | 4,863,934 | -0.14(-0.37%) |
Jul 25, 2019 | 39.98 | 40.01 | 39.45 | 39.45 | 7,291,152 | -0.83(-2.07%) |
Jul 24, 2019 | 40.25 | 40.36 | 40.01 | 40.28 | 7,884,192 | +0.11(+0.27%) |
Jul 23, 2019 | 40.28 | 40.32 | 40.01 | 40.17 | 7,258,300 | -0.16(-0.40%) |
Jul 22, 2019 | 39.97 | 40.59 | 39.91 | 40.34 | 11,096,691 | +0.70(+1.76%) |
Jul 19, 2019 | 38.96 | 39.81 | 38.95 | 39.64 | 12,648,396 | +0.58(+1.48%) |
Jul 18, 2019 | 38.45 | 39.10 | 38.26 | 39.06 | 12,452,159 | +1.41(+3.75%) |
Jul 17, 2019 | 37.70 | 37.90 | 37.55 | 37.65 | 6,097,323 | -0.13(-0.34%) |
Jul 16, 2019 | 37.80 | 37.94 | 37.60 | 37.78 | 7,219,792 | -0.05(-0.12%) |
Jul 15, 2019 | 37.76 | 37.92 | 37.68 | 37.82 | 6,393,936 | +0.53(+1.43%) |
Jul 12, 2019 | 37.18 | 37.32 | 36.92 | 37.29 | 5,192,221 | +0.30(+0.81%) |
Jul 11, 2019 | 37.21 | 37.25 | 36.93 | 36.99 | 6,774,235 | +0.17(+0.47%) |
Jul 10, 2019 | 36.93 | 37.21 | 36.67 | 36.82 | 8,783,678 | +0.94(+2.62%) |
Jul 09, 2019 | 35.86 | 36.18 | 35.65 | 35.88 | 7,272,259 | +0.32(+0.89%) |
Jul 08, 2019 | 35.79 | 35.90 | 35.49 | 35.56 | 7,488,197 | -0.55(-1.53%) |
Jul 05, 2019 | 36.05 | 36.27 | 35.85 | 36.11 | 3,482,342 | -0.36(-0.99%) |
Jul 03, 2019 | 36.49 | 36.51 | 36.18 | 36.47 | 3,455,362 | -0.43(-1.15%) |
Jul 02, 2019 | 37.25 | 37.36 | 36.84 | 36.90 | 4,915,622 | -0.52(-1.40%) |