Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 40.27 | 40.92 | 39.88 | 40.28 | 2,777,453 | +0.02(+0.04%) |
Sep 27, 2019 | 40.10 | 40.62 | 39.93 | 40.27 | 2,458,274 | +0.38(+0.96%) |
Sep 26, 2019 | 40.27 | 40.46 | 39.59 | 39.89 | 2,157,595 | -0.49(-1.23%) |
Sep 25, 2019 | 39.89 | 40.70 | 39.82 | 40.38 | 2,190,282 | +0.49(+1.22%) |
Sep 24, 2019 | 40.32 | 40.71 | 39.39 | 39.89 | 2,914,186 | +0.12(+0.31%) |
Sep 23, 2019 | 39.51 | 39.95 | 39.10 | 39.77 | 2,804,070 | +0.01(+0.02%) |
Sep 20, 2019 | 39.76 | 40.75 | 39.60 | 39.76 | 4,311,134 | +0.18(+0.45%) |
Sep 19, 2019 | 40.82 | 40.99 | 39.56 | 39.59 | 3,509,463 | -1.05(-2.58%) |
Sep 18, 2019 | 41.35 | 41.56 | 40.16 | 40.63 | 3,439,379 | -0.58(-1.42%) |
Sep 17, 2019 | 42.28 | 42.30 | 40.90 | 41.22 | 5,564,030 | -1.88(-4.37%) |
Sep 16, 2019 | 42.27 | 43.17 | 42.21 | 43.10 | 3,534,712 | +0.35(+0.82%) |
Sep 13, 2019 | 43.15 | 43.97 | 42.38 | 42.75 | 3,608,946 | +0.28(+0.65%) |
Sep 12, 2019 | 42.16 | 43.15 | 41.30 | 42.47 | 5,077,396 | +0.02(+0.06%) |
Sep 11, 2019 | 41.75 | 42.81 | 40.75 | 42.45 | 4,846,348 | +1.00(+2.41%) |
Sep 10, 2019 | 41.29 | 41.74 | 40.49 | 41.45 | 5,810,007 | +0.03(+0.08%) |
Sep 09, 2019 | 39.00 | 41.69 | 38.73 | 41.42 | 8,712,174 | +2.54(+6.53%) |
Sep 06, 2019 | 38.88 | 39.39 | 38.68 | 38.88 | 4,040,853 | +0.25(+0.64%) |
Sep 05, 2019 | 38.53 | 38.98 | 38.04 | 38.63 | 6,025,254 | +0.93(+2.46%) |
Sep 04, 2019 | 37.63 | 37.98 | 37.17 | 37.70 | 4,089,774 | +0.70(+1.88%) |
Sep 03, 2019 | 37.32 | 37.82 | 36.77 | 37.01 | 3,998,635 | -0.83(-2.20%) |
Aug 30, 2019 | 38.06 | 38.61 | 37.74 | 37.84 | 3,140,859 | +0.04(+0.11%) |
Aug 29, 2019 | 37.60 | 38.12 | 37.48 | 37.80 | 4,282,860 | +0.77(+2.08%) |
Aug 28, 2019 | 35.69 | 37.14 | 35.69 | 37.03 | 3,853,148 | +1.20(+3.35%) |
Aug 27, 2019 | 36.53 | 36.77 | 35.82 | 35.83 | 3,602,423 | -0.48(-1.32%) |
Aug 26, 2019 | 36.34 | 36.57 | 35.56 | 36.31 | 4,602,175 | +0.14(+0.38%) |
Aug 23, 2019 | 37.38 | 38.08 | 36.04 | 36.17 | 6,932,173 | -1.72(-4.54%) |
Aug 22, 2019 | 38.03 | 38.65 | 37.27 | 37.90 | 5,309,918 | +0.22(+0.57%) |
Aug 21, 2019 | 36.54 | 37.91 | 35.95 | 37.68 | 9,104,685 | +1.75(+4.86%) |
Aug 20, 2019 | 38.14 | 38.73 | 35.86 | 35.93 | 18,617,000 | -2.66(-6.89%) |
Aug 19, 2019 | 37.10 | 38.71 | 36.87 | 38.59 | 7,536,470 | +2.15(+5.91%) |
Aug 16, 2019 | 35.77 | 36.71 | 35.49 | 36.44 | 4,826,692 | +0.99(+2.80%) |
Aug 15, 2019 | 36.40 | 36.55 | 34.69 | 35.45 | 8,244,393 | -0.67(-1.86%) |
Aug 14, 2019 | 38.12 | 38.13 | 35.83 | 36.12 | 12,811,092 | -4.45(-10.97%) |
Aug 13, 2019 | 39.22 | 42.04 | 38.89 | 40.57 | 7,116,374 | +1.18(+2.99%) |
Aug 12, 2019 | 39.03 | 39.72 | 38.91 | 39.39 | 4,662,908 | +0.11(+0.29%) |
Aug 09, 2019 | 40.01 | 40.01 | 39.04 | 39.28 | 4,125,532 | -0.87(-2.17%) |
Aug 08, 2019 | 40.51 | 41.09 | 39.88 | 40.15 | 5,441,261 | -0.33(-0.81%) |
Aug 07, 2019 | 39.69 | 40.57 | 39.18 | 40.48 | 4,441,735 | +0.07(+0.18%) |
Aug 06, 2019 | 39.83 | 40.50 | 39.54 | 40.41 | 3,541,645 | +0.82(+2.06%) |
Aug 05, 2019 | 39.41 | 39.64 | 38.41 | 39.59 | 4,594,650 | -0.58(-1.45%) |
Aug 02, 2019 | 39.75 | 40.26 | 39.29 | 40.18 | 5,199,879 | +0.42(+1.07%) |
Aug 01, 2019 | 43.20 | 43.20 | 39.38 | 39.75 | 7,378,165 | -3.37(-7.82%) |
Jul 31, 2019 | 42.68 | 43.92 | 42.38 | 43.12 | 7,144,357 | +0.45(+1.05%) |
Jul 30, 2019 | 42.49 | 42.94 | 41.88 | 42.68 | 4,264,252 | -0.13(-0.30%) |
Jul 29, 2019 | 41.85 | 43.00 | 41.85 | 42.80 | 5,942,814 | +0.93(+2.22%) |
Jul 26, 2019 | 40.91 | 41.89 | 40.53 | 41.88 | 3,732,362 | +0.96(+2.35%) |
Jul 25, 2019 | 41.41 | 41.68 | 40.54 | 40.91 | 3,728,212 | -0.42(-1.01%) |
Jul 24, 2019 | 40.73 | 41.55 | 40.55 | 41.33 | 3,893,147 | +0.72(+1.77%) |
Jul 23, 2019 | 39.91 | 40.74 | 39.71 | 40.61 | 5,757,298 | +0.86(+2.16%) |
Jul 22, 2019 | 39.75 | 40.46 | 39.39 | 39.75 | 4,403,205 | +0.26(+0.65%) |
Jul 19, 2019 | 39.09 | 39.87 | 39.08 | 39.50 | 3,319,085 | +0.61(+1.56%) |
Jul 18, 2019 | 38.90 | 39.27 | 38.61 | 38.89 | 3,238,520 | -0.02(-0.06%) |
Jul 17, 2019 | 39.71 | 39.89 | 38.82 | 38.91 | 3,399,865 | -0.99(-2.49%) |
Jul 16, 2019 | 39.55 | 40.18 | 39.36 | 39.91 | 2,985,173 | +0.46(+1.18%) |
Jul 15, 2019 | 39.02 | 39.69 | 39.01 | 39.44 | 3,546,822 | +0.44(+1.13%) |
Jul 12, 2019 | 38.68 | 39.39 | 38.39 | 39.00 | 3,570,623 | +0.47(+1.23%) |
Jul 11, 2019 | 38.02 | 38.70 | 37.84 | 38.53 | 3,971,024 | +0.77(+2.04%) |
Jul 10, 2019 | 38.23 | 38.41 | 37.73 | 37.76 | 4,014,594 | -0.47(-1.24%) |
Jul 09, 2019 | 38.66 | 38.81 | 38.19 | 38.23 | 4,215,220 | -0.42(-1.08%) |
Jul 08, 2019 | 38.66 | 39.02 | 38.45 | 38.65 | 4,566,429 | -0.01(-0.02%) |
Jul 05, 2019 | 38.10 | 38.98 | 38.06 | 38.66 | 3,563,379 | +0.61(+1.60%) |
Jul 03, 2019 | 37.78 | 38.53 | 37.64 | 38.05 | 2,697,107 | +0.33(+0.87%) |
Jul 02, 2019 | 38.31 | 38.46 | 37.46 | 37.72 | 4,290,641 | -0.59(-1.55%) |