Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.98 | 43.53 | 42.85 | 43.30 | 1,709,325 | +0.46(+1.07%) |
Sep 27, 2019 | 43.70 | 44.16 | 41.88 | 42.84 | 2,686,746 | -0.79(-1.81%) |
Sep 26, 2019 | 43.36 | 43.95 | 43.28 | 43.64 | 1,379,141 | +0.36(+0.84%) |
Sep 25, 2019 | 42.95 | 43.35 | 42.27 | 43.27 | 1,318,279 | +0.36(+0.84%) |
Sep 24, 2019 | 43.74 | 43.90 | 42.15 | 42.91 | 1,584,382 | -0.53(-1.23%) |
Sep 23, 2019 | 42.63 | 43.76 | 42.45 | 43.45 | 1,609,909 | +0.88(+2.06%) |
Sep 20, 2019 | 43.62 | 44.04 | 42.44 | 42.57 | 1,676,737 | -1.03(-2.36%) |
Sep 19, 2019 | 43.54 | 43.85 | 43.22 | 43.60 | 1,065,703 | +0.07(+0.15%) |
Sep 18, 2019 | 44.53 | 44.53 | 43.25 | 43.53 | 1,178,458 | -0.79(-1.79%) |
Sep 17, 2019 | 44.46 | 44.69 | 43.97 | 44.32 | 824,481 | -0.03(-0.06%) |
Sep 16, 2019 | 44.20 | 44.58 | 43.84 | 44.35 | 829,815 | -0.07(-0.15%) |
Sep 13, 2019 | 45.52 | 46.09 | 44.27 | 44.42 | 1,375,739 | -1.25(-2.73%) |
Sep 12, 2019 | 44.44 | 46.03 | 44.44 | 45.67 | 1,820,158 | +1.50(+3.39%) |
Sep 11, 2019 | 43.51 | 44.19 | 42.83 | 44.17 | 1,597,702 | +0.37(+0.85%) |
Sep 10, 2019 | 43.24 | 43.85 | 42.77 | 43.80 | 2,362,653 | +0.27(+0.61%) |
Sep 09, 2019 | 43.61 | 43.95 | 43.12 | 43.53 | 1,270,376 | -0.12(-0.28%) |
Sep 06, 2019 | 44.04 | 44.26 | 43.60 | 43.65 | 1,286,352 | -0.30(-0.67%) |
Sep 05, 2019 | 42.99 | 44.01 | 42.75 | 43.95 | 1,676,813 | +1.71(+4.04%) |
Sep 04, 2019 | 41.97 | 42.34 | 41.77 | 42.24 | 1,497,892 | +0.65(+1.56%) |
Sep 03, 2019 | 42.77 | 43.06 | 41.14 | 41.60 | 1,820,165 | -1.71(-3.94%) |
Aug 30, 2019 | 43.34 | 43.92 | 42.91 | 43.30 | 1,442,254 | +0.10(+0.22%) |
Aug 29, 2019 | 42.55 | 43.37 | 42.38 | 43.21 | 1,536,021 | +1.10(+2.60%) |
Aug 28, 2019 | 41.04 | 42.12 | 40.82 | 42.11 | 1,754,383 | +0.95(+2.32%) |
Aug 27, 2019 | 40.79 | 41.29 | 40.54 | 41.16 | 2,746,033 | +0.82(+2.03%) |
Aug 26, 2019 | 40.93 | 41.21 | 40.22 | 40.34 | 1,202,360 | -0.12(-0.31%) |
Aug 23, 2019 | 41.92 | 41.92 | 40.31 | 40.46 | 2,512,010 | -1.46(-3.49%) |
Aug 22, 2019 | 42.92 | 43.44 | 41.86 | 41.93 | 2,418,192 | -1.05(-2.45%) |
Aug 21, 2019 | 43.72 | 44.09 | 42.85 | 42.98 | 1,499,796 | -0.43(-0.99%) |
Aug 20, 2019 | 42.95 | 43.52 | 42.89 | 43.41 | 1,911,856 | +0.23(+0.53%) |
Aug 19, 2019 | 42.53 | 43.41 | 42.53 | 43.18 | 2,621,831 | +1.25(+2.99%) |
Aug 16, 2019 | 40.74 | 42.06 | 40.73 | 41.93 | 2,235,832 | +1.44(+3.54%) |
Aug 15, 2019 | 40.12 | 40.90 | 40.04 | 40.49 | 1,959,450 | +0.74(+1.87%) |
Aug 14, 2019 | 40.15 | 40.58 | 39.52 | 39.75 | 2,086,182 | -1.19(-2.90%) |
Aug 13, 2019 | 41.03 | 41.89 | 40.45 | 40.94 | 2,474,509 | +0.04(+0.09%) |
Aug 12, 2019 | 41.46 | 41.55 | 40.61 | 40.90 | 1,301,996 | -0.75(-1.80%) |
Aug 09, 2019 | 42.50 | 42.69 | 41.28 | 41.65 | 1,975,962 | -0.98(-2.30%) |
Aug 08, 2019 | 42.10 | 42.82 | 41.73 | 42.63 | 2,635,817 | +0.77(+1.84%) |
Aug 07, 2019 | 41.85 | 42.04 | 41.20 | 41.86 | 2,137,236 | -0.59(-1.39%) |
Aug 06, 2019 | 41.32 | 42.59 | 41.14 | 42.45 | 3,204,861 | +1.75(+4.30%) |
Aug 05, 2019 | 41.37 | 41.37 | 40.20 | 40.70 | 3,618,832 | -2.23(-5.20%) |
Aug 02, 2019 | 42.41 | 43.25 | 42.07 | 42.93 | 1,975,015 | +0.45(+1.05%) |
Aug 01, 2019 | 43.57 | 44.16 | 42.25 | 42.49 | 2,613,767 | -0.76(-1.76%) |
Jul 31, 2019 | 43.06 | 44.28 | 42.32 | 43.25 | 4,934,673 | +1.43(+3.41%) |
Jul 30, 2019 | 42.73 | 43.06 | 41.39 | 41.82 | 3,524,285 | -1.36(-3.15%) |
Jul 29, 2019 | 42.89 | 43.25 | 42.64 | 43.18 | 2,078,231 | +0.11(+0.26%) |
Jul 26, 2019 | 42.92 | 43.30 | 42.89 | 43.07 | 1,856,968 | +0.46(+1.07%) |
Jul 25, 2019 | 42.32 | 42.74 | 42.01 | 42.61 | 2,595,901 | +0.41(+0.97%) |
Jul 24, 2019 | 41.51 | 42.23 | 41.31 | 42.20 | 1,838,113 | +0.73(+1.76%) |
Jul 23, 2019 | 41.37 | 41.55 | 41.04 | 41.47 | 1,097,137 | +0.11(+0.28%) |
Jul 22, 2019 | 42.36 | 42.40 | 41.13 | 41.36 | 1,942,890 | -0.79(-1.87%) |
Jul 19, 2019 | 42.54 | 42.72 | 42.14 | 42.14 | 1,696,522 | -0.08(-0.18%) |
Jul 18, 2019 | 42.25 | 42.57 | 42.06 | 42.22 | 2,015,159 | +0.06(+0.14%) |
Jul 17, 2019 | 42.20 | 42.66 | 41.95 | 42.16 | 1,730,347 | -0.04(-0.09%) |
Jul 16, 2019 | 41.82 | 42.50 | 41.82 | 42.20 | 1,407,355 | +0.21(+0.50%) |
Jul 15, 2019 | 41.77 | 42.51 | 41.75 | 41.99 | 1,878,328 | +0.46(+1.10%) |
Jul 12, 2019 | 42.20 | 42.34 | 41.24 | 41.54 | 2,321,158 | -0.69(-1.64%) |
Jul 11, 2019 | 42.11 | 42.44 | 41.93 | 42.23 | 1,864,145 | +0.22(+0.52%) |
Jul 10, 2019 | 41.42 | 42.24 | 41.40 | 42.01 | 2,990,401 | +0.86(+2.08%) |
Jul 09, 2019 | 41.07 | 41.40 | 40.75 | 41.16 | 2,820,642 | +0.17(+0.42%) |
Jul 08, 2019 | 42.06 | 42.21 | 40.88 | 40.98 | 2,505,140 | -1.21(-2.86%) |
Jul 05, 2019 | 42.22 | 42.62 | 41.84 | 42.19 | 1,723,035 | -0.06(-0.14%) |
Jul 03, 2019 | 42.33 | 42.42 | 41.55 | 42.25 | 1,759,649 | -0.03(-0.07%) |
Jul 02, 2019 | 43.81 | 43.92 | 41.73 | 42.28 | 3,217,596 | -1.52(-3.47%) |