Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 40.27 | 40.93 | 39.88 | 40.29 | 2,777,077 | +0.02(+0.04%) |
Sep 27, 2019 | 40.10 | 40.62 | 39.93 | 40.27 | 2,457,941 | +0.38(+0.96%) |
Sep 26, 2019 | 40.27 | 40.47 | 39.59 | 39.89 | 2,157,302 | -0.49(-1.23%) |
Sep 25, 2019 | 39.90 | 40.71 | 39.83 | 40.39 | 2,189,985 | +0.49(+1.22%) |
Sep 24, 2019 | 40.33 | 40.72 | 39.40 | 39.90 | 2,913,792 | +0.12(+0.31%) |
Sep 23, 2019 | 39.52 | 39.96 | 39.10 | 39.78 | 2,803,690 | +0.01(+0.02%) |
Sep 20, 2019 | 39.76 | 40.75 | 39.60 | 39.77 | 4,310,550 | +0.18(+0.45%) |
Sep 19, 2019 | 40.82 | 40.99 | 39.57 | 39.59 | 3,508,988 | -1.05(-2.58%) |
Sep 18, 2019 | 41.35 | 41.57 | 40.17 | 40.64 | 3,438,913 | -0.58(-1.42%) |
Sep 17, 2019 | 42.28 | 42.31 | 40.91 | 41.22 | 5,563,277 | -1.88(-4.37%) |
Sep 16, 2019 | 42.28 | 43.18 | 42.21 | 43.10 | 3,534,233 | +0.35(+0.82%) |
Sep 13, 2019 | 43.16 | 43.97 | 42.39 | 42.75 | 3,608,457 | +0.28(+0.65%) |
Sep 12, 2019 | 42.16 | 43.16 | 41.30 | 42.48 | 5,076,709 | +0.02(+0.06%) |
Sep 11, 2019 | 41.76 | 42.81 | 40.75 | 42.45 | 4,845,691 | +1.00(+2.41%) |
Sep 10, 2019 | 41.29 | 41.75 | 40.49 | 41.46 | 5,809,220 | +0.03(+0.08%) |
Sep 09, 2019 | 39.01 | 41.70 | 38.73 | 41.42 | 8,710,995 | +2.54(+6.53%) |
Sep 06, 2019 | 38.89 | 39.40 | 38.69 | 38.89 | 4,040,306 | +0.25(+0.64%) |
Sep 05, 2019 | 38.53 | 38.98 | 38.05 | 38.64 | 6,024,438 | +0.93(+2.46%) |
Sep 04, 2019 | 37.64 | 37.99 | 37.17 | 37.71 | 4,089,221 | +0.70(+1.88%) |
Sep 03, 2019 | 37.32 | 37.82 | 36.78 | 37.01 | 3,998,093 | -0.83(-2.20%) |
Aug 30, 2019 | 38.07 | 38.61 | 37.75 | 37.84 | 3,140,434 | +0.04(+0.11%) |
Aug 29, 2019 | 37.60 | 38.13 | 37.48 | 37.80 | 4,282,280 | +0.77(+2.08%) |
Aug 28, 2019 | 35.69 | 37.15 | 35.69 | 37.04 | 3,852,627 | +1.20(+3.35%) |
Aug 27, 2019 | 36.54 | 36.78 | 35.83 | 35.83 | 3,601,935 | -0.48(-1.32%) |
Aug 26, 2019 | 36.35 | 36.58 | 35.56 | 36.32 | 4,601,552 | +0.14(+0.38%) |
Aug 23, 2019 | 37.38 | 38.09 | 36.04 | 36.18 | 6,931,234 | -1.72(-4.54%) |
Aug 22, 2019 | 38.04 | 38.65 | 37.28 | 37.90 | 5,309,199 | +0.22(+0.57%) |
Aug 21, 2019 | 36.55 | 37.92 | 35.96 | 37.68 | 9,103,453 | +1.75(+4.86%) |
Aug 20, 2019 | 38.14 | 38.73 | 35.87 | 35.94 | 18,614,478 | -2.66(-6.89%) |
Aug 19, 2019 | 37.10 | 38.72 | 36.88 | 38.60 | 7,535,449 | +2.15(+5.91%) |
Aug 16, 2019 | 35.78 | 36.72 | 35.50 | 36.44 | 4,826,039 | +0.99(+2.80%) |
Aug 15, 2019 | 36.40 | 36.56 | 34.70 | 35.45 | 8,243,277 | -0.67(-1.86%) |
Aug 14, 2019 | 38.13 | 38.13 | 35.84 | 36.12 | 12,809,358 | -4.45(-10.97%) |
Aug 13, 2019 | 39.23 | 42.04 | 38.89 | 40.58 | 7,115,411 | +1.18(+2.99%) |
Aug 12, 2019 | 39.04 | 39.73 | 38.92 | 39.40 | 4,662,276 | +0.11(+0.29%) |
Aug 09, 2019 | 40.02 | 40.02 | 39.05 | 39.29 | 4,124,973 | -0.87(-2.17%) |
Aug 08, 2019 | 40.51 | 41.10 | 39.89 | 40.16 | 5,440,524 | -0.33(-0.81%) |
Aug 07, 2019 | 39.69 | 40.58 | 39.19 | 40.49 | 4,441,133 | +0.07(+0.18%) |
Aug 06, 2019 | 39.84 | 40.50 | 39.54 | 40.42 | 3,541,166 | +0.82(+2.06%) |
Aug 05, 2019 | 39.41 | 39.65 | 38.41 | 39.60 | 4,594,028 | -0.58(-1.45%) |
Aug 02, 2019 | 39.76 | 40.26 | 39.29 | 40.18 | 5,199,175 | +0.42(+1.07%) |
Aug 01, 2019 | 43.21 | 43.21 | 39.38 | 39.76 | 7,377,166 | -3.37(-7.82%) |
Jul 31, 2019 | 42.69 | 43.93 | 42.39 | 43.13 | 7,143,389 | +0.45(+1.05%) |
Jul 30, 2019 | 42.50 | 42.95 | 41.89 | 42.68 | 4,263,674 | -0.13(-0.30%) |
Jul 29, 2019 | 41.86 | 43.01 | 41.86 | 42.81 | 5,942,010 | +0.93(+2.22%) |
Jul 26, 2019 | 40.92 | 41.90 | 40.54 | 41.88 | 3,731,857 | +0.96(+2.35%) |
Jul 25, 2019 | 41.42 | 41.69 | 40.54 | 40.92 | 3,727,707 | -0.42(-1.01%) |
Jul 24, 2019 | 40.74 | 41.56 | 40.56 | 41.34 | 3,892,620 | +0.72(+1.77%) |
Jul 23, 2019 | 39.92 | 40.74 | 39.71 | 40.62 | 5,756,518 | +0.86(+2.15%) |
Jul 22, 2019 | 39.76 | 40.46 | 39.40 | 39.76 | 4,402,609 | +0.26(+0.65%) |
Jul 19, 2019 | 39.09 | 39.87 | 39.09 | 39.50 | 3,318,635 | +0.61(+1.56%) |
Jul 18, 2019 | 38.91 | 39.27 | 38.62 | 38.89 | 3,238,081 | -0.02(-0.06%) |
Jul 17, 2019 | 39.72 | 39.89 | 38.83 | 38.92 | 3,399,405 | -0.99(-2.49%) |
Jul 16, 2019 | 39.55 | 40.18 | 39.36 | 39.91 | 2,984,769 | +0.46(+1.18%) |
Jul 15, 2019 | 39.03 | 39.69 | 39.01 | 39.45 | 3,546,342 | +0.44(+1.13%) |
Jul 12, 2019 | 38.69 | 39.40 | 38.40 | 39.01 | 3,570,140 | +0.47(+1.23%) |
Jul 11, 2019 | 38.03 | 38.70 | 37.84 | 38.53 | 3,970,486 | +0.77(+2.04%) |
Jul 10, 2019 | 38.24 | 38.41 | 37.73 | 37.76 | 4,014,050 | -0.47(-1.24%) |
Jul 09, 2019 | 38.67 | 38.81 | 38.20 | 38.24 | 4,214,650 | -0.42(-1.08%) |
Jul 08, 2019 | 38.67 | 39.03 | 38.45 | 38.65 | 4,565,810 | -0.01(-0.02%) |
Jul 05, 2019 | 38.10 | 38.99 | 38.07 | 38.66 | 3,562,897 | +0.61(+1.60%) |
Jul 03, 2019 | 37.79 | 38.53 | 37.64 | 38.05 | 2,696,742 | +0.33(+0.87%) |
Jul 02, 2019 | 38.32 | 38.47 | 37.47 | 37.72 | 4,290,060 | -0.59(-1.55%) |