Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 41.72 | 42.03 | 41.62 | 41.63 | 3,637,735 | +0.74(+1.81%) |
Sep 27, 2019 | 41.97 | 42.33 | 40.57 | 40.89 | 5,930,500 | -1.10(-2.62%) |
Sep 26, 2019 | 42.15 | 42.30 | 41.88 | 41.99 | 2,919,383 | -0.26(-0.62%) |
Sep 25, 2019 | 41.93 | 42.32 | 41.75 | 42.25 | 2,786,730 | -0.02(-0.05%) |
Sep 24, 2019 | 42.75 | 42.80 | 42.18 | 42.27 | 1,726,316 | -0.60(-1.40%) |
Sep 23, 2019 | 42.58 | 42.99 | 42.56 | 42.87 | 2,350,504 | +0.10(+0.23%) |
Sep 20, 2019 | 43.01 | 43.17 | 42.56 | 42.77 | 2,857,700 | -0.39(-0.90%) |
Sep 19, 2019 | 43.22 | 43.59 | 43.12 | 43.16 | 2,629,756 | -0.31(-0.71%) |
Sep 18, 2019 | 43.83 | 43.86 | 43.16 | 43.47 | 4,042,231 | -0.67(-1.52%) |
Sep 17, 2019 | 43.80 | 44.20 | 43.77 | 44.14 | 2,386,331 | +0.17(+0.39%) |
Sep 16, 2019 | 43.96 | 44.33 | 43.78 | 43.97 | 3,232,361 | -0.62(-1.39%) |
Sep 13, 2019 | 44.55 | 44.68 | 44.43 | 44.59 | 2,823,900 | +0.14(+0.31%) |
Sep 12, 2019 | 44.63 | 44.93 | 44.35 | 44.45 | 2,741,991 | +0.32(+0.73%) |
Sep 11, 2019 | 44.18 | 44.47 | 44.00 | 44.13 | 3,606,355 | +0.78(+1.80%) |
Sep 10, 2019 | 43.48 | 43.67 | 43.24 | 43.35 | 4,004,738 | -0.41(-0.94%) |
Sep 09, 2019 | 43.54 | 43.98 | 43.53 | 43.76 | 3,543,459 | -0.02(-0.05%) |
Sep 06, 2019 | 43.83 | 43.96 | 43.72 | 43.78 | 3,890,900 | +0.07(+0.16%) |
Sep 05, 2019 | 43.84 | 44.00 | 43.61 | 43.71 | 3,184,963 | +0.09(+0.21%) |
Sep 04, 2019 | 43.50 | 43.75 | 43.22 | 43.62 | 4,464,618 | +1.29(+3.05%) |
Sep 03, 2019 | 41.78 | 42.48 | 41.74 | 42.33 | 4,442,714 | +1.06(+2.57%) |
Aug 30, 2019 | 41.30 | 41.39 | 41.06 | 41.27 | 2,222,200 | +0.37(+0.90%) |
Aug 29, 2019 | 41.22 | 41.39 | 40.88 | 40.90 | 3,974,538 | +0.32(+0.79%) |
Aug 28, 2019 | 40.53 | 40.78 | 40.35 | 40.58 | 4,941,355 | -0.66(-1.60%) |
Aug 27, 2019 | 41.61 | 41.85 | 41.22 | 41.24 | 3,395,238 | -0.02(-0.05%) |
Aug 26, 2019 | 41.62 | 41.75 | 41.20 | 41.26 | 2,728,957 | -0.10(-0.24%) |
Aug 23, 2019 | 42.02 | 42.54 | 41.11 | 41.36 | 5,717,900 | -0.74(-1.76%) |
Aug 22, 2019 | 42.30 | 42.43 | 41.88 | 42.10 | 2,856,863 | -0.40(-0.94%) |
Aug 21, 2019 | 42.65 | 42.70 | 42.34 | 42.50 | 2,143,117 | +0.28(+0.66%) |
Aug 20, 2019 | 42.36 | 42.52 | 42.15 | 42.22 | 2,579,985 | -0.52(-1.22%) |
Aug 19, 2019 | 43.33 | 43.35 | 42.52 | 42.74 | 4,409,667 | +0.86(+2.04%) |
Aug 16, 2019 | 41.57 | 42.01 | 41.35 | 41.88 | 4,240,200 | +0.10(+0.25%) |
Aug 15, 2019 | 41.80 | 41.95 | 41.44 | 41.78 | 3,962,209 | +0.30(+0.72%) |
Aug 14, 2019 | 41.76 | 41.76 | 41.22 | 41.48 | 10,273,494 | -1.88(-4.34%) |
Aug 13, 2019 | 42.43 | 44.15 | 42.38 | 43.36 | 5,033,580 | +0.59(+1.38%) |
Aug 12, 2019 | 42.83 | 42.95 | 42.37 | 42.77 | 4,262,287 | -0.22(-0.51%) |
Aug 09, 2019 | 43.13 | 43.44 | 42.67 | 42.99 | 3,389,400 | -0.85(-1.94%) |
Aug 08, 2019 | 43.66 | 43.92 | 43.52 | 43.84 | 4,670,160 | +0.44(+1.01%) |
Aug 07, 2019 | 42.77 | 43.57 | 42.38 | 43.40 | 3,722,215 | +0.61(+1.43%) |
Aug 06, 2019 | 43.26 | 43.27 | 42.50 | 42.79 | 4,398,766 | +0.46(+1.09%) |
Aug 05, 2019 | 42.60 | 42.70 | 41.93 | 42.33 | 7,300,353 | -2.56(-5.70%) |
Aug 02, 2019 | 44.93 | 45.32 | 44.75 | 44.89 | 4,900,600 | -0.79(-1.73%) |
Aug 01, 2019 | 47.06 | 47.53 | 45.43 | 45.68 | 5,595,950 | -0.82(-1.76%) |
Jul 31, 2019 | 47.02 | 47.04 | 45.83 | 46.50 | 1,910,363 | -0.67(-1.42%) |
Jul 30, 2019 | 47.25 | 47.39 | 47.01 | 47.17 | 1,997,993 | -0.36(-0.76%) |
Jul 29, 2019 | 47.62 | 47.75 | 47.25 | 47.53 | 2,498,703 | +0.17(+0.36%) |
Jul 26, 2019 | 47.31 | 47.61 | 47.21 | 47.36 | 2,321,500 | +0.19(+0.40%) |
Jul 25, 2019 | 47.47 | 47.48 | 46.81 | 47.17 | 2,527,310 | +0.27(+0.58%) |
Jul 24, 2019 | 46.65 | 46.99 | 46.62 | 46.90 | 1,948,782 | +0.74(+1.60%) |
Jul 23, 2019 | 45.96 | 46.33 | 45.75 | 46.16 | 2,614,363 | +0.65(+1.43%) |
Jul 22, 2019 | 45.85 | 45.92 | 45.48 | 45.51 | 2,854,910 | -0.22(-0.48%) |
Jul 19, 2019 | 46.18 | 46.37 | 45.63 | 45.73 | 2,366,100 | +0.18(+0.40%) |
Jul 18, 2019 | 45.57 | 45.74 | 45.33 | 45.55 | 2,525,489 | -0.42(-0.91%) |
Jul 17, 2019 | 46.45 | 46.46 | 45.92 | 45.97 | 2,530,139 | -0.13(-0.28%) |
Jul 16, 2019 | 46.12 | 46.35 | 46.00 | 46.10 | 1,414,426 | +0.00(+0.00%) |
Jul 15, 2019 | 45.98 | 46.25 | 45.84 | 46.10 | 2,001,173 | +0.68(+1.50%) |
Jul 12, 2019 | 45.43 | 45.52 | 45.26 | 45.42 | 1,547,200 | +0.07(+0.15%) |
Jul 11, 2019 | 45.72 | 45.73 | 45.24 | 45.35 | 1,415,801 | -0.21(-0.46%) |
Jul 10, 2019 | 45.77 | 46.17 | 45.40 | 45.56 | 3,305,034 | +0.54(+1.20%) |
Jul 09, 2019 | 44.52 | 45.09 | 44.51 | 45.02 | 2,150,416 | +0.18(+0.40%) |
Jul 08, 2019 | 45.01 | 45.05 | 44.61 | 44.84 | 2,360,848 | -0.81(-1.77%) |
Jul 05, 2019 | 45.85 | 45.89 | 45.42 | 45.65 | 1,678,200 | -0.51(-1.10%) |
Jul 03, 2019 | 45.84 | 46.17 | 45.83 | 46.16 | 609,300 | -0.05(-0.11%) |
Jul 02, 2019 | 46.54 | 46.56 | 46.10 | 46.21 | 1,979,826 | -0.27(-0.58%) |