Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 43.44 | 44.20 | 43.44 | 44.04 | 4,157,668 | +0.72(+1.65%) |
Sep 27, 2019 | 43.19 | 43.76 | 42.78 | 43.32 | 4,273,713 | +0.26(+0.61%) |
Sep 26, 2019 | 43.56 | 43.65 | 42.65 | 43.06 | 4,853,703 | -0.22(-0.52%) |
Sep 25, 2019 | 42.75 | 43.44 | 42.46 | 43.28 | 4,280,697 | +0.58(+1.36%) |
Sep 24, 2019 | 43.53 | 43.60 | 42.39 | 42.70 | 6,821,402 | -0.55(-1.27%) |
Sep 23, 2019 | 43.75 | 43.87 | 42.82 | 43.25 | 5,261,689 | -0.54(-1.24%) |
Sep 20, 2019 | 43.31 | 44.54 | 43.21 | 43.79 | 14,116,816 | +0.34(+0.79%) |
Sep 19, 2019 | 43.51 | 43.83 | 43.35 | 43.45 | 5,535,558 | +0.13(+0.29%) |
Sep 18, 2019 | 43.51 | 43.58 | 42.93 | 43.32 | 4,953,963 | -0.34(-0.78%) |
Sep 17, 2019 | 44.07 | 44.07 | 43.17 | 43.67 | 6,100,034 | -0.40(-0.90%) |
Sep 16, 2019 | 44.07 | 44.35 | 43.84 | 44.07 | 4,597,524 | -0.52(-1.16%) |
Sep 13, 2019 | 44.55 | 44.94 | 44.03 | 44.58 | 4,862,965 | +0.34(+0.77%) |
Sep 12, 2019 | 46.18 | 46.18 | 44.00 | 44.24 | 8,504,270 | -1.99(-4.31%) |
Sep 11, 2019 | 45.66 | 46.26 | 45.25 | 46.23 | 8,778,224 | +0.94(+2.07%) |
Sep 10, 2019 | 44.25 | 45.39 | 44.16 | 45.29 | 8,703,068 | +1.03(+2.32%) |
Sep 09, 2019 | 41.92 | 44.35 | 41.92 | 44.26 | 11,824,946 | +2.41(+5.76%) |
Sep 06, 2019 | 41.94 | 42.04 | 41.53 | 41.85 | 3,221,925 | +0.18(+0.44%) |
Sep 05, 2019 | 41.25 | 42.02 | 41.25 | 41.67 | 4,781,266 | +0.64(+1.55%) |
Sep 04, 2019 | 40.39 | 41.10 | 40.39 | 41.03 | 5,896,737 | +0.88(+2.18%) |
Sep 03, 2019 | 40.81 | 40.86 | 39.84 | 40.16 | 4,992,193 | -0.61(-1.48%) |
Aug 30, 2019 | 40.35 | 40.76 | 40.17 | 40.76 | 6,524,100 | +0.63(+1.57%) |
Aug 29, 2019 | 40.08 | 40.47 | 39.99 | 40.13 | 4,108,051 | +0.36(+0.90%) |
Aug 28, 2019 | 39.22 | 39.81 | 39.04 | 39.77 | 3,285,569 | +0.40(+1.01%) |
Aug 27, 2019 | 40.16 | 40.23 | 39.30 | 39.38 | 6,341,460 | -0.47(-1.18%) |
Aug 26, 2019 | 39.80 | 39.92 | 39.46 | 39.84 | 4,578,465 | +0.57(+1.46%) |
Aug 23, 2019 | 40.24 | 40.63 | 39.13 | 39.27 | 7,467,381 | -1.30(-3.20%) |
Aug 22, 2019 | 40.73 | 40.93 | 40.35 | 40.57 | 4,737,976 | +0.04(+0.10%) |
Aug 21, 2019 | 40.64 | 41.14 | 40.43 | 40.53 | 3,722,561 | +0.18(+0.45%) |
Aug 20, 2019 | 40.78 | 41.03 | 40.31 | 40.35 | 4,159,480 | -0.39(-0.96%) |
Aug 19, 2019 | 40.31 | 40.96 | 40.30 | 40.74 | 6,439,682 | +0.91(+2.27%) |
Aug 16, 2019 | 39.16 | 40.04 | 39.06 | 39.83 | 5,798,390 | +0.94(+2.41%) |
Aug 15, 2019 | 40.08 | 40.09 | 38.76 | 38.89 | 7,982,848 | -0.88(-2.22%) |
Aug 14, 2019 | 41.38 | 41.38 | 39.74 | 39.78 | 7,849,360 | -2.10(-5.01%) |
Aug 13, 2019 | 40.98 | 42.53 | 40.64 | 41.87 | 6,684,888 | +0.84(+2.06%) |
Aug 12, 2019 | 41.65 | 41.73 | 40.77 | 41.03 | 4,726,310 | -0.62(-1.50%) |
Aug 09, 2019 | 41.68 | 41.86 | 41.29 | 41.65 | 3,695,345 | -0.18(-0.43%) |
Aug 08, 2019 | 41.41 | 41.84 | 41.31 | 41.84 | 4,309,363 | +0.43(+1.03%) |
Aug 07, 2019 | 40.27 | 41.51 | 39.52 | 41.41 | 7,931,557 | +0.81(+2.00%) |
Aug 06, 2019 | 41.03 | 41.23 | 40.08 | 40.60 | 8,544,618 | -0.33(-0.81%) |
Aug 05, 2019 | 42.19 | 42.28 | 40.75 | 40.93 | 8,556,522 | -1.43(-3.37%) |
Aug 02, 2019 | 42.76 | 42.88 | 41.88 | 42.36 | 5,733,501 | -0.31(-0.72%) |
Aug 01, 2019 | 43.08 | 44.01 | 42.53 | 42.66 | 7,503,889 | -0.33(-0.77%) |
Jul 31, 2019 | 43.62 | 43.75 | 42.44 | 43.00 | 8,418,021 | -0.72(-1.64%) |
Jul 30, 2019 | 43.39 | 43.91 | 43.09 | 43.71 | 3,514,995 | +0.22(+0.51%) |
Jul 29, 2019 | 43.47 | 43.82 | 43.37 | 43.49 | 3,539,859 | +0.06(+0.13%) |
Jul 26, 2019 | 43.29 | 43.51 | 43.07 | 43.44 | 3,813,969 | +0.23(+0.53%) |
Jul 25, 2019 | 43.56 | 43.59 | 43.00 | 43.21 | 3,892,886 | -0.35(-0.80%) |
Jul 24, 2019 | 43.11 | 43.56 | 42.81 | 43.56 | 5,070,085 | +0.43(+1.01%) |
Jul 23, 2019 | 42.72 | 43.30 | 42.40 | 43.12 | 5,808,286 | +0.56(+1.32%) |
Jul 22, 2019 | 43.13 | 43.13 | 42.34 | 42.56 | 4,999,856 | -0.39(-0.92%) |
Jul 19, 2019 | 43.29 | 43.48 | 42.90 | 42.96 | 4,612,655 | -0.30(-0.69%) |
Jul 18, 2019 | 42.85 | 43.37 | 42.47 | 43.26 | 5,385,206 | +0.24(+0.55%) |
Jul 17, 2019 | 43.94 | 44.03 | 42.81 | 43.02 | 6,572,023 | -1.02(-2.31%) |
Jul 16, 2019 | 44.25 | 44.30 | 43.94 | 44.04 | 4,639,884 | -0.06(-0.14%) |
Jul 15, 2019 | 44.16 | 44.31 | 43.98 | 44.10 | 4,538,512 | +0.12(+0.27%) |
Jul 12, 2019 | 44.38 | 44.39 | 43.84 | 43.98 | 4,849,143 | +0.09(+0.22%) |
Jul 11, 2019 | 44.63 | 44.94 | 43.63 | 43.89 | 9,076,240 | +0.04(+0.09%) |
Jul 10, 2019 | 44.01 | 44.30 | 43.71 | 43.85 | 6,612,979 | +0.06(+0.13%) |
Jul 09, 2019 | 43.67 | 44.01 | 43.50 | 43.79 | 4,457,499 | +0.06(+0.13%) |
Jul 08, 2019 | 43.53 | 43.80 | 43.30 | 43.74 | 4,840,831 | +0.19(+0.43%) |
Jul 05, 2019 | 43.48 | 43.84 | 43.20 | 43.55 | 5,222,124 | +0.00(+0.00%) |
Jul 03, 2019 | 43.45 | 43.79 | 43.28 | 43.55 | 5,057,369 | +0.18(+0.42%) |
Jul 02, 2019 | 43.16 | 43.52 | 42.76 | 43.37 | 6,473,717 | +0.24(+0.57%) |