Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 41.03 | 41.34 | 40.76 | 40.99 | 2,226,795 | -0.15(-0.36%) |
Sep 27, 2019 | 41.31 | 41.43 | 40.75 | 41.14 | 1,743,905 | -0.23(-0.55%) |
Sep 26, 2019 | 41.59 | 41.70 | 41.29 | 41.37 | 1,629,900 | -0.11(-0.28%) |
Sep 25, 2019 | 41.07 | 41.56 | 41.07 | 41.48 | 1,472,274 | +0.20(+0.47%) |
Sep 24, 2019 | 40.94 | 41.35 | 40.93 | 41.29 | 1,853,230 | +0.29(+0.72%) |
Sep 23, 2019 | 40.68 | 41.08 | 40.65 | 40.99 | 1,946,274 | +0.41(+1.00%) |
Sep 20, 2019 | 41.28 | 41.28 | 40.46 | 40.59 | 3,430,912 | -0.56(-1.37%) |
Sep 19, 2019 | 41.28 | 41.54 | 41.03 | 41.15 | 2,085,195 | +0.01(+0.02%) |
Sep 18, 2019 | 40.94 | 41.18 | 40.78 | 41.14 | 2,399,968 | +0.33(+0.80%) |
Sep 17, 2019 | 41.00 | 41.24 | 40.53 | 40.81 | 2,389,109 | -0.23(-0.56%) |
Sep 16, 2019 | 40.57 | 41.22 | 40.57 | 41.04 | 2,247,793 | +0.49(+1.21%) |
Sep 13, 2019 | 40.09 | 40.67 | 40.09 | 40.55 | 3,734,050 | +0.34(+0.85%) |
Sep 12, 2019 | 40.37 | 40.39 | 39.91 | 40.21 | 1,568,428 | +0.13(+0.33%) |
Sep 11, 2019 | 39.45 | 40.33 | 39.44 | 40.08 | 2,195,358 | +0.37(+0.92%) |
Sep 10, 2019 | 39.44 | 39.78 | 39.24 | 39.71 | 1,851,035 | +0.29(+0.72%) |
Sep 09, 2019 | 39.14 | 39.59 | 39.06 | 39.43 | 2,782,623 | +0.29(+0.73%) |
Sep 06, 2019 | 39.36 | 39.47 | 38.94 | 39.14 | 2,924,945 | -0.06(-0.15%) |
Sep 05, 2019 | 38.85 | 39.59 | 38.77 | 39.20 | 2,769,202 | +0.04(+0.10%) |
Sep 04, 2019 | 39.46 | 39.54 | 38.94 | 39.16 | 1,888,689 | -0.10(-0.25%) |
Sep 03, 2019 | 39.61 | 39.72 | 39.00 | 39.26 | 2,853,214 | -0.43(-1.09%) |
Aug 30, 2019 | 39.13 | 39.75 | 39.08 | 39.69 | 3,524,477 | +0.60(+1.54%) |
Aug 29, 2019 | 38.99 | 39.32 | 38.59 | 39.09 | 3,634,008 | +0.19(+0.48%) |
Aug 28, 2019 | 38.78 | 39.01 | 38.39 | 38.90 | 4,291,920 | +0.12(+0.32%) |
Aug 27, 2019 | 39.48 | 39.64 | 38.69 | 38.78 | 5,762,744 | -0.64(-1.63%) |
Aug 26, 2019 | 39.58 | 39.62 | 39.03 | 39.42 | 2,056,671 | -0.10(-0.25%) |
Aug 23, 2019 | 40.74 | 40.77 | 39.39 | 39.52 | 3,435,694 | -0.32(-0.80%) |
Aug 22, 2019 | 39.88 | 40.05 | 39.41 | 39.84 | 2,261,931 | -0.19(-0.47%) |
Aug 21, 2019 | 39.79 | 40.37 | 39.62 | 40.02 | 14,910,216 | +0.49(+1.24%) |
Aug 20, 2019 | 40.03 | 40.48 | 39.44 | 39.53 | 4,842,246 | -0.36(-0.90%) |
Aug 19, 2019 | 39.33 | 40.15 | 39.13 | 39.89 | 3,194,645 | +0.58(+1.47%) |
Aug 16, 2019 | 38.19 | 39.44 | 38.16 | 39.31 | 2,299,047 | +1.35(+3.57%) |
Aug 15, 2019 | 37.92 | 38.42 | 37.74 | 37.96 | 2,109,858 | +0.04(+0.11%) |
Aug 14, 2019 | 38.35 | 38.39 | 37.73 | 37.92 | 1,589,077 | -0.45(-1.17%) |
Aug 13, 2019 | 38.26 | 38.79 | 38.16 | 38.37 | 1,351,369 | -0.22(-0.57%) |
Aug 12, 2019 | 38.90 | 38.90 | 38.31 | 38.59 | 934,346 | -0.24(-0.61%) |
Aug 09, 2019 | 39.52 | 39.62 | 38.81 | 38.82 | 1,265,775 | -0.81(-2.04%) |
Aug 08, 2019 | 38.66 | 39.68 | 38.47 | 39.63 | 2,291,071 | +1.11(+2.89%) |
Aug 07, 2019 | 38.47 | 38.71 | 37.77 | 38.52 | 2,404,500 | -0.09(-0.23%) |
Aug 06, 2019 | 39.79 | 40.24 | 37.21 | 38.61 | 3,363,059 | -1.42(-3.54%) |
Aug 05, 2019 | 41.35 | 41.35 | 39.50 | 40.03 | 1,791,794 | -1.41(-3.40%) |
Aug 02, 2019 | 41.65 | 41.94 | 41.35 | 41.43 | 1,294,117 | -0.19(-0.47%) |
Aug 01, 2019 | 41.35 | 41.99 | 40.94 | 41.63 | 2,205,125 | +0.25(+0.61%) |
Jul 31, 2019 | 41.66 | 42.02 | 41.31 | 41.38 | 2,707,372 | -0.10(-0.23%) |
Jul 30, 2019 | 41.65 | 42.19 | 41.35 | 41.47 | 1,326,538 | -0.16(-0.39%) |
Jul 29, 2019 | 41.30 | 41.69 | 41.18 | 41.64 | 2,161,065 | +0.40(+0.96%) |
Jul 26, 2019 | 41.16 | 41.61 | 40.96 | 41.24 | 1,317,206 | +0.19(+0.47%) |
Jul 25, 2019 | 40.98 | 41.25 | 40.88 | 41.05 | 2,323,665 | +0.06(+0.16%) |
Jul 24, 2019 | 40.75 | 41.09 | 40.66 | 40.98 | 1,410,819 | +0.29(+0.72%) |
Jul 23, 2019 | 40.58 | 40.96 | 40.19 | 40.69 | 1,400,677 | +0.20(+0.50%) |
Jul 22, 2019 | 40.88 | 40.92 | 40.39 | 40.49 | 1,216,513 | -0.23(-0.58%) |
Jul 19, 2019 | 41.55 | 41.81 | 40.72 | 40.72 | 1,020,378 | -1.05(-2.52%) |
Jul 18, 2019 | 41.96 | 42.02 | 41.44 | 41.77 | 1,568,722 | -0.31(-0.73%) |
Jul 17, 2019 | 42.81 | 42.84 | 42.01 | 42.08 | 1,732,033 | -0.52(-1.22%) |
Jul 16, 2019 | 42.58 | 42.67 | 42.33 | 42.60 | 1,187,916 | -0.04(-0.09%) |
Jul 15, 2019 | 42.91 | 42.91 | 42.50 | 42.64 | 1,267,317 | -0.20(-0.47%) |
Jul 12, 2019 | 43.12 | 43.13 | 42.53 | 42.84 | 1,284,115 | -0.21(-0.49%) |
Jul 11, 2019 | 42.98 | 43.18 | 42.60 | 43.05 | 1,753,806 | +0.06(+0.13%) |
Jul 10, 2019 | 43.14 | 43.29 | 42.90 | 43.00 | 1,138,706 | +0.04(+0.09%) |
Jul 09, 2019 | 43.01 | 43.03 | 42.56 | 42.96 | 1,456,724 | -0.14(-0.32%) |
Jul 08, 2019 | 42.79 | 43.10 | 42.69 | 43.09 | 1,567,678 | +0.25(+0.59%) |
Jul 05, 2019 | 42.24 | 42.88 | 42.18 | 42.84 | 1,154,345 | +0.38(+0.90%) |
Jul 03, 2019 | 43.44 | 43.59 | 41.89 | 42.46 | 1,874,438 | -1.26(-2.89%) |
Jul 02, 2019 | 43.39 | 43.77 | 43.18 | 43.73 | 1,031,132 | +0.53(+1.24%) |