Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 40.83 | 41.12 | 40.72 | 40.92 | 2,838,496 | +0.09(+0.21%) |
Sep 27, 2019 | 40.81 | 40.94 | 40.25 | 40.83 | 3,680,722 | +0.23(+0.57%) |
Sep 26, 2019 | 40.91 | 41.35 | 39.92 | 40.60 | 2,351,242 | -0.32(-0.78%) |
Sep 25, 2019 | 40.31 | 41.09 | 40.07 | 40.92 | 2,983,538 | +0.52(+1.30%) |
Sep 24, 2019 | 40.61 | 41.01 | 40.13 | 40.39 | 2,850,360 | -0.09(-0.23%) |
Sep 23, 2019 | 40.94 | 41.10 | 39.96 | 40.49 | 2,750,759 | -0.62(-1.50%) |
Sep 20, 2019 | 41.40 | 42.13 | 40.87 | 41.10 | 6,747,098 | -0.11(-0.27%) |
Sep 19, 2019 | 41.24 | 41.46 | 40.97 | 41.22 | 2,340,934 | +0.12(+0.29%) |
Sep 18, 2019 | 41.34 | 41.37 | 40.86 | 41.10 | 2,870,481 | -0.33(-0.79%) |
Sep 17, 2019 | 42.10 | 42.14 | 41.39 | 41.42 | 2,594,560 | -0.56(-1.33%) |
Sep 16, 2019 | 40.77 | 42.04 | 40.64 | 41.98 | 2,317,947 | +0.59(+1.43%) |
Sep 13, 2019 | 41.77 | 42.11 | 41.05 | 41.39 | 2,419,756 | -0.22(-0.54%) |
Sep 12, 2019 | 42.06 | 42.22 | 41.12 | 41.61 | 2,896,867 | -0.34(-0.82%) |
Sep 11, 2019 | 41.23 | 41.99 | 40.70 | 41.95 | 3,506,714 | +0.80(+1.94%) |
Sep 10, 2019 | 40.04 | 41.22 | 39.79 | 41.16 | 4,620,721 | +0.97(+2.41%) |
Sep 09, 2019 | 38.90 | 40.25 | 38.90 | 40.19 | 3,952,618 | +1.19(+3.06%) |
Sep 06, 2019 | 38.20 | 39.10 | 38.14 | 38.99 | 2,223,207 | +0.90(+2.37%) |
Sep 05, 2019 | 38.44 | 38.89 | 38.02 | 38.09 | 3,575,756 | +0.03(+0.07%) |
Sep 04, 2019 | 37.63 | 38.10 | 37.36 | 38.07 | 3,039,119 | +0.90(+2.42%) |
Sep 03, 2019 | 36.70 | 37.25 | 36.16 | 37.16 | 3,983,097 | +0.15(+0.39%) |
Aug 30, 2019 | 36.42 | 37.32 | 36.42 | 37.02 | 3,768,103 | +0.74(+2.03%) |
Aug 29, 2019 | 36.20 | 36.55 | 35.92 | 36.28 | 3,445,333 | +0.45(+1.27%) |
Aug 28, 2019 | 35.83 | 36.12 | 35.41 | 35.83 | 3,826,035 | -0.16(-0.45%) |
Aug 27, 2019 | 37.22 | 37.59 | 35.90 | 35.99 | 5,020,390 | -1.63(-4.33%) |
Aug 26, 2019 | 37.15 | 37.85 | 37.10 | 37.62 | 2,656,827 | +0.89(+2.43%) |
Aug 23, 2019 | 37.37 | 38.07 | 36.52 | 36.73 | 3,335,742 | -0.83(-2.22%) |
Aug 22, 2019 | 37.65 | 38.18 | 37.52 | 37.56 | 3,072,978 | +0.16(+0.44%) |
Aug 21, 2019 | 37.27 | 38.03 | 37.08 | 37.40 | 2,493,649 | -0.16(-0.43%) |
Aug 20, 2019 | 37.83 | 38.20 | 37.47 | 37.56 | 2,961,551 | +0.24(+0.64%) |
Aug 19, 2019 | 37.46 | 37.80 | 37.22 | 37.32 | 1,935,681 | +0.25(+0.67%) |
Aug 16, 2019 | 36.23 | 37.18 | 36.16 | 37.07 | 2,242,314 | +1.02(+2.83%) |
Aug 15, 2019 | 36.51 | 36.68 | 35.97 | 36.05 | 2,462,273 | -0.35(-0.97%) |
Aug 14, 2019 | 37.85 | 37.92 | 36.38 | 36.40 | 3,906,224 | -1.94(-5.06%) |
Aug 13, 2019 | 37.74 | 38.90 | 37.39 | 38.34 | 2,521,359 | +0.76(+2.03%) |
Aug 12, 2019 | 37.94 | 38.23 | 37.45 | 37.58 | 1,939,318 | -0.49(-1.29%) |
Aug 09, 2019 | 37.70 | 38.35 | 37.35 | 38.07 | 2,401,930 | +0.39(+1.05%) |
Aug 08, 2019 | 37.46 | 38.00 | 36.35 | 37.67 | 5,598,882 | +0.98(+2.67%) |
Aug 07, 2019 | 36.38 | 36.77 | 35.22 | 36.69 | 7,666,755 | -0.15(-0.40%) |
Aug 06, 2019 | 39.04 | 39.64 | 36.09 | 36.84 | 6,366,861 | -2.26(-5.77%) |
Aug 05, 2019 | 39.27 | 40.02 | 38.81 | 39.10 | 4,391,289 | -0.48(-1.21%) |
Aug 02, 2019 | 39.86 | 40.19 | 38.85 | 39.58 | 2,514,011 | -0.48(-1.20%) |
Aug 01, 2019 | 39.91 | 40.77 | 39.78 | 40.06 | 5,517,083 | +0.81(+2.06%) |
Jul 31, 2019 | 39.75 | 39.94 | 38.87 | 39.25 | 7,422,942 | -0.58(-1.47%) |
Jul 30, 2019 | 38.99 | 40.14 | 38.70 | 39.83 | 3,259,079 | +0.52(+1.31%) |
Jul 29, 2019 | 38.79 | 39.38 | 38.73 | 39.32 | 2,126,970 | +0.59(+1.53%) |
Jul 26, 2019 | 38.68 | 38.89 | 38.52 | 38.73 | 1,715,231 | +0.18(+0.47%) |
Jul 25, 2019 | 38.49 | 39.31 | 38.33 | 38.55 | 3,365,534 | +0.14(+0.36%) |
Jul 24, 2019 | 38.19 | 38.53 | 37.95 | 38.41 | 5,642,130 | +0.30(+0.79%) |
Jul 23, 2019 | 38.33 | 38.38 | 37.75 | 38.11 | 3,120,195 | -0.11(-0.29%) |
Jul 22, 2019 | 38.74 | 38.97 | 38.10 | 38.22 | 1,938,300 | -0.39(-1.02%) |
Jul 19, 2019 | 38.84 | 38.92 | 38.39 | 38.62 | 1,614,452 | -0.17(-0.44%) |
Jul 18, 2019 | 38.45 | 38.95 | 38.12 | 38.79 | 2,328,222 | +0.10(+0.27%) |
Jul 17, 2019 | 39.91 | 39.91 | 38.56 | 38.68 | 3,741,667 | -1.48(-3.68%) |
Jul 16, 2019 | 40.50 | 40.56 | 39.56 | 40.16 | 4,107,285 | -0.61(-1.49%) |
Jul 15, 2019 | 40.85 | 41.04 | 40.40 | 40.77 | 2,463,882 | -0.08(-0.19%) |
Jul 12, 2019 | 41.27 | 41.46 | 40.39 | 40.85 | 2,811,339 | -0.57(-1.39%) |
Jul 11, 2019 | 42.10 | 42.89 | 41.09 | 41.42 | 3,439,869 | +0.69(+1.69%) |
Jul 10, 2019 | 40.71 | 40.90 | 40.23 | 40.74 | 2,192,840 | +0.22(+0.55%) |
Jul 09, 2019 | 40.49 | 41.00 | 40.20 | 40.51 | 2,296,030 | -0.25(-0.61%) |
Jul 08, 2019 | 40.98 | 40.99 | 39.74 | 40.76 | 4,425,858 | -0.64(-1.53%) |
Jul 05, 2019 | 40.98 | 41.95 | 40.80 | 41.40 | 2,615,140 | +0.20(+0.48%) |
Jul 03, 2019 | 40.92 | 41.97 | 40.72 | 41.20 | 2,271,557 | +0.71(+1.76%) |
Jul 02, 2019 | 40.77 | 40.77 | 40.07 | 40.49 | 2,091,835 | -0.33(-0.82%) |