Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.00 | 42.47 | 41.96 | 42.34 | 1,632,181 | +0.52(+1.24%) |
Sep 27, 2019 | 42.08 | 42.13 | 41.61 | 41.83 | 1,575,457 | -0.11(-0.25%) |
Sep 26, 2019 | 41.92 | 42.07 | 41.69 | 41.93 | 1,508,560 | +0.16(+0.39%) |
Sep 25, 2019 | 41.44 | 41.80 | 41.26 | 41.77 | 2,037,689 | +0.41(+1.00%) |
Sep 24, 2019 | 41.63 | 41.82 | 41.24 | 41.35 | 1,733,992 | -0.07(-0.16%) |
Sep 23, 2019 | 41.26 | 41.60 | 41.12 | 41.42 | 1,084,298 | +0.05(+0.12%) |
Sep 20, 2019 | 41.59 | 41.77 | 41.29 | 41.37 | 2,059,733 | -0.15(-0.36%) |
Sep 19, 2019 | 41.64 | 41.83 | 41.48 | 41.52 | 697,135 | -0.07(-0.16%) |
Sep 18, 2019 | 41.55 | 41.66 | 41.21 | 41.59 | 1,549,010 | +0.02(+0.05%) |
Sep 17, 2019 | 41.39 | 41.62 | 41.21 | 41.57 | 1,327,395 | +0.09(+0.21%) |
Sep 16, 2019 | 41.59 | 41.74 | 41.46 | 41.48 | 892,206 | -0.31(-0.73%) |
Sep 13, 2019 | 42.09 | 42.19 | 41.69 | 41.79 | 1,653,662 | -0.05(-0.11%) |
Sep 12, 2019 | 42.11 | 42.11 | 41.69 | 41.84 | 1,951,138 | +0.01(+0.02%) |
Sep 11, 2019 | 41.46 | 41.87 | 41.16 | 41.83 | 2,314,271 | +0.57(+1.39%) |
Sep 10, 2019 | 40.96 | 41.27 | 40.68 | 41.25 | 2,227,217 | +0.26(+0.63%) |
Sep 09, 2019 | 40.70 | 41.08 | 40.70 | 41.00 | 1,551,127 | +0.36(+0.90%) |
Sep 06, 2019 | 40.63 | 40.94 | 40.60 | 40.63 | 1,036,579 | +0.11(+0.26%) |
Sep 05, 2019 | 40.50 | 40.84 | 40.39 | 40.53 | 3,350,899 | +0.44(+1.10%) |
Sep 04, 2019 | 39.84 | 40.16 | 39.74 | 40.09 | 1,203,967 | +0.54(+1.36%) |
Sep 03, 2019 | 40.02 | 40.06 | 39.30 | 39.55 | 1,978,079 | -0.74(-1.83%) |
Aug 30, 2019 | 40.29 | 40.40 | 40.07 | 40.29 | 961,426 | +0.18(+0.45%) |
Aug 29, 2019 | 39.90 | 40.21 | 39.74 | 40.10 | 1,369,094 | +0.46(+1.16%) |
Aug 28, 2019 | 39.08 | 39.69 | 38.90 | 39.64 | 2,039,550 | +0.43(+1.10%) |
Aug 27, 2019 | 39.63 | 39.70 | 39.17 | 39.21 | 1,284,901 | -0.24(-0.61%) |
Aug 26, 2019 | 39.49 | 39.57 | 39.15 | 39.45 | 1,194,437 | +0.23(+0.59%) |
Aug 23, 2019 | 40.20 | 40.33 | 39.05 | 39.22 | 3,082,076 | -1.14(-2.82%) |
Aug 22, 2019 | 40.36 | 40.65 | 40.02 | 40.36 | 1,771,099 | +0.08(+0.19%) |
Aug 21, 2019 | 40.16 | 40.41 | 40.12 | 40.29 | 2,046,044 | +0.58(+1.47%) |
Aug 20, 2019 | 39.53 | 39.84 | 39.36 | 39.70 | 1,214,320 | +0.18(+0.46%) |
Aug 19, 2019 | 39.20 | 39.70 | 39.20 | 39.52 | 2,105,050 | +0.61(+1.58%) |
Aug 16, 2019 | 38.51 | 38.96 | 38.49 | 38.91 | 1,696,353 | +0.54(+1.40%) |
Aug 15, 2019 | 38.50 | 38.55 | 38.15 | 38.37 | 1,663,273 | +0.00(+0.00%) |
Aug 14, 2019 | 38.92 | 38.92 | 38.22 | 38.37 | 2,173,227 | -1.06(-2.70%) |
Aug 13, 2019 | 38.85 | 39.84 | 38.68 | 39.43 | 2,136,597 | +0.58(+1.50%) |
Aug 12, 2019 | 39.20 | 39.20 | 38.76 | 38.85 | 1,291,736 | -0.53(-1.34%) |
Aug 09, 2019 | 39.82 | 39.82 | 39.30 | 39.38 | 1,428,831 | -0.51(-1.27%) |
Aug 08, 2019 | 39.51 | 39.93 | 39.37 | 39.88 | 1,341,055 | +0.57(+1.44%) |
Aug 07, 2019 | 38.60 | 39.41 | 38.37 | 39.32 | 3,006,819 | +0.33(+0.84%) |
Aug 06, 2019 | 38.62 | 39.06 | 38.47 | 38.99 | 1,765,707 | +0.54(+1.40%) |
Aug 05, 2019 | 38.56 | 38.72 | 38.06 | 38.46 | 1,998,561 | -0.73(-1.86%) |
Aug 02, 2019 | 39.21 | 39.37 | 39.02 | 39.18 | 1,804,801 | -0.20(-0.51%) |
Aug 01, 2019 | 39.90 | 40.42 | 39.34 | 39.39 | 2,103,514 | -0.52(-1.30%) |
Jul 31, 2019 | 40.19 | 40.54 | 39.56 | 39.90 | 2,696,307 | -0.33(-0.81%) |
Jul 30, 2019 | 39.34 | 40.35 | 39.31 | 40.23 | 2,474,060 | +0.74(+1.87%) |
Jul 29, 2019 | 39.91 | 40.00 | 39.33 | 39.49 | 1,969,205 | -0.42(-1.06%) |
Jul 26, 2019 | 40.00 | 40.09 | 39.77 | 39.91 | 2,529,290 | -0.31(-0.76%) |
Jul 25, 2019 | 40.04 | 40.45 | 39.94 | 40.22 | 2,379,404 | +0.29(+0.72%) |
Jul 24, 2019 | 39.44 | 39.99 | 39.40 | 39.93 | 2,033,741 | +0.19(+0.48%) |
Jul 23, 2019 | 40.08 | 40.15 | 39.45 | 39.74 | 2,687,314 | -0.21(-0.53%) |
Jul 22, 2019 | 40.10 | 40.33 | 39.89 | 39.95 | 1,783,513 | -0.26(-0.64%) |
Jul 19, 2019 | 40.60 | 40.80 | 40.21 | 40.21 | 1,321,218 | -0.38(-0.94%) |
Jul 18, 2019 | 40.55 | 40.69 | 40.35 | 40.59 | 1,355,033 | -0.05(-0.12%) |
Jul 17, 2019 | 40.97 | 41.07 | 40.61 | 40.64 | 2,033,993 | -0.38(-0.93%) |
Jul 16, 2019 | 40.64 | 41.11 | 40.58 | 41.02 | 1,395,444 | +0.34(+0.82%) |
Jul 15, 2019 | 40.82 | 40.92 | 40.44 | 40.69 | 1,487,824 | -0.05(-0.12%) |
Jul 12, 2019 | 40.07 | 40.80 | 40.07 | 40.74 | 2,880,835 | +0.74(+1.84%) |
Jul 11, 2019 | 40.08 | 40.14 | 39.66 | 40.00 | 2,466,433 | -0.05(-0.12%) |
Jul 10, 2019 | 40.16 | 40.24 | 39.77 | 40.05 | 1,268,591 | +0.16(+0.41%) |
Jul 09, 2019 | 40.02 | 40.11 | 39.71 | 39.88 | 1,410,551 | -0.28(-0.69%) |
Jul 08, 2019 | 40.17 | 40.35 | 40.02 | 40.16 | 1,723,046 | -0.14(-0.36%) |
Jul 05, 2019 | 40.35 | 40.42 | 39.86 | 40.31 | 1,445,636 | -0.26(-0.64%) |
Jul 03, 2019 | 40.41 | 40.62 | 40.20 | 40.56 | 1,484,569 | +0.31(+0.76%) |
Jul 02, 2019 | 40.21 | 40.26 | 39.92 | 40.26 | 2,202,495 | +0.00(+0.00%) |