Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 43.56 | 43.71 | 43.12 | 43.52 | 669,905 | +0.01(+0.02%) |
Sep 27, 2019 | 43.43 | 43.56 | 43.23 | 43.51 | 293,663 | +0.17(+0.38%) |
Sep 26, 2019 | 43.52 | 43.58 | 43.29 | 43.35 | 301,040 | +0.05(+0.12%) |
Sep 25, 2019 | 43.20 | 43.54 | 43.05 | 43.30 | 460,304 | -0.08(-0.17%) |
Sep 24, 2019 | 43.32 | 43.60 | 43.15 | 43.37 | 390,926 | +0.21(+0.48%) |
Sep 23, 2019 | 42.83 | 43.30 | 42.82 | 43.16 | 392,782 | +0.21(+0.48%) |
Sep 20, 2019 | 42.75 | 42.99 | 42.55 | 42.95 | 697,179 | +0.26(+0.60%) |
Sep 19, 2019 | 42.87 | 42.87 | 42.57 | 42.70 | 290,201 | +0.07(+0.16%) |
Sep 18, 2019 | 42.51 | 43.03 | 42.35 | 42.63 | 473,554 | +0.15(+0.35%) |
Sep 17, 2019 | 42.25 | 42.93 | 42.25 | 42.48 | 432,681 | +0.13(+0.31%) |
Sep 16, 2019 | 42.41 | 42.51 | 42.05 | 42.35 | 381,646 | +0.02(+0.06%) |
Sep 13, 2019 | 42.30 | 42.54 | 41.91 | 42.32 | 676,890 | -0.12(-0.27%) |
Sep 12, 2019 | 42.58 | 42.78 | 42.13 | 42.44 | 538,414 | +0.12(+0.28%) |
Sep 11, 2019 | 41.53 | 42.32 | 41.47 | 42.32 | 524,594 | +0.72(+1.74%) |
Sep 10, 2019 | 41.19 | 41.73 | 40.86 | 41.60 | 662,152 | +0.33(+0.81%) |
Sep 09, 2019 | 41.61 | 41.65 | 41.02 | 41.26 | 484,862 | -0.56(-1.33%) |
Sep 06, 2019 | 42.17 | 42.33 | 41.63 | 41.82 | 380,225 | -0.33(-0.79%) |
Sep 05, 2019 | 42.67 | 42.99 | 42.10 | 42.15 | 391,322 | -0.70(-1.63%) |
Sep 04, 2019 | 42.82 | 43.08 | 42.62 | 42.85 | 553,502 | +0.36(+0.84%) |
Sep 03, 2019 | 41.73 | 42.54 | 41.61 | 42.50 | 737,931 | +0.76(+1.82%) |
Aug 30, 2019 | 41.56 | 41.85 | 41.51 | 41.74 | 487,126 | +0.35(+0.84%) |
Aug 29, 2019 | 40.75 | 41.47 | 40.75 | 41.39 | 583,514 | +0.74(+1.83%) |
Aug 28, 2019 | 40.76 | 40.85 | 40.40 | 40.65 | 381,125 | -0.06(-0.14%) |
Aug 27, 2019 | 40.95 | 41.13 | 40.69 | 40.71 | 354,951 | +0.00(+0.00%) |
Aug 26, 2019 | 40.39 | 40.78 | 40.39 | 40.71 | 323,464 | +0.31(+0.76%) |
Aug 23, 2019 | 41.02 | 41.19 | 40.31 | 40.40 | 340,128 | -0.48(-1.17%) |
Aug 22, 2019 | 40.66 | 40.92 | 40.50 | 40.88 | 479,990 | +0.18(+0.45%) |
Aug 21, 2019 | 40.56 | 40.74 | 40.50 | 40.70 | 347,166 | +0.09(+0.22%) |
Aug 20, 2019 | 41.00 | 41.00 | 40.59 | 40.61 | 338,923 | -0.24(-0.59%) |
Aug 19, 2019 | 40.71 | 40.99 | 40.52 | 40.85 | 622,271 | +0.16(+0.39%) |
Aug 16, 2019 | 40.43 | 40.81 | 40.40 | 40.69 | 427,673 | +0.31(+0.78%) |
Aug 15, 2019 | 39.96 | 40.51 | 39.96 | 40.38 | 707,925 | +0.39(+0.97%) |
Aug 14, 2019 | 40.76 | 40.85 | 39.90 | 39.99 | 720,685 | -0.78(-1.90%) |
Aug 13, 2019 | 40.67 | 40.89 | 40.26 | 40.76 | 405,194 | -0.14(-0.34%) |
Aug 12, 2019 | 41.54 | 41.83 | 40.53 | 40.91 | 999,712 | -0.69(-1.67%) |
Aug 09, 2019 | 42.09 | 42.20 | 41.57 | 41.60 | 607,121 | -0.35(-0.83%) |
Aug 08, 2019 | 41.32 | 41.97 | 41.08 | 41.95 | 405,534 | +0.59(+1.42%) |
Aug 07, 2019 | 41.66 | 41.66 | 40.91 | 41.36 | 567,243 | -0.24(-0.58%) |
Aug 06, 2019 | 40.56 | 41.79 | 40.51 | 41.60 | 957,225 | +0.95(+2.34%) |
Aug 05, 2019 | 41.38 | 41.65 | 40.23 | 40.65 | 514,116 | -0.78(-1.89%) |
Aug 02, 2019 | 41.99 | 42.19 | 41.37 | 41.43 | 573,338 | -0.70(-1.67%) |
Aug 01, 2019 | 41.78 | 42.44 | 41.69 | 42.14 | 717,276 | +0.39(+0.93%) |
Jul 31, 2019 | 41.71 | 41.98 | 41.43 | 41.75 | 1,297,131 | +0.20(+0.48%) |
Jul 30, 2019 | 41.14 | 41.62 | 41.11 | 41.55 | 1,363,766 | +0.57(+1.39%) |
Jul 29, 2019 | 40.60 | 41.13 | 40.44 | 40.98 | 823,649 | +0.54(+1.33%) |
Jul 26, 2019 | 40.36 | 40.81 | 40.31 | 40.44 | 490,516 | -0.01(-0.02%) |
Jul 25, 2019 | 40.15 | 40.57 | 39.91 | 40.45 | 661,176 | +0.32(+0.80%) |
Jul 24, 2019 | 39.53 | 40.39 | 39.23 | 40.13 | 1,014,836 | +0.07(+0.19%) |
Jul 23, 2019 | 40.34 | 40.53 | 40.00 | 40.05 | 827,381 | -0.29(-0.72%) |
Jul 22, 2019 | 40.69 | 40.77 | 40.19 | 40.34 | 536,837 | -0.26(-0.65%) |
Jul 19, 2019 | 41.11 | 41.31 | 40.59 | 40.61 | 448,742 | -0.50(-1.23%) |
Jul 18, 2019 | 40.89 | 41.19 | 40.63 | 41.11 | 520,983 | +0.18(+0.44%) |
Jul 17, 2019 | 40.96 | 41.19 | 40.88 | 40.93 | 447,993 | +0.13(+0.32%) |
Jul 16, 2019 | 40.88 | 41.08 | 40.53 | 40.80 | 437,932 | -0.17(-0.40%) |
Jul 15, 2019 | 41.16 | 41.16 | 40.59 | 40.96 | 490,231 | -0.27(-0.66%) |
Jul 12, 2019 | 42.22 | 42.22 | 41.20 | 41.24 | 835,609 | -0.93(-2.19%) |
Jul 11, 2019 | 42.33 | 42.52 | 41.84 | 42.16 | 509,723 | -0.12(-0.29%) |
Jul 10, 2019 | 42.23 | 42.43 | 42.03 | 42.28 | 633,164 | +0.33(+0.79%) |
Jul 09, 2019 | 42.11 | 42.11 | 41.79 | 41.95 | 369,968 | -0.22(-0.53%) |
Jul 08, 2019 | 42.27 | 42.46 | 41.99 | 42.18 | 233,862 | -0.02(-0.04%) |
Jul 05, 2019 | 41.78 | 42.28 | 41.09 | 42.19 | 351,631 | +0.16(+0.37%) |
Jul 03, 2019 | 42.00 | 42.47 | 41.81 | 42.04 | 720,215 | +0.02(+0.06%) |
Jul 02, 2019 | 41.81 | 42.22 | 41.57 | 42.01 | 525,495 | +0.38(+0.91%) |