Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.02 | 42.23 | 41.85 | 41.91 | 1,008,783 | -0.12(-0.28%) |
Sep 27, 2019 | 41.68 | 42.14 | 41.52 | 42.02 | 567,792 | +0.53(+1.28%) |
Sep 26, 2019 | 42.12 | 42.12 | 41.30 | 41.49 | 935,137 | -0.76(-1.80%) |
Sep 25, 2019 | 41.54 | 42.40 | 41.31 | 42.26 | 849,535 | +0.68(+1.64%) |
Sep 24, 2019 | 42.53 | 42.76 | 41.43 | 41.57 | 1,416,735 | -0.95(-2.24%) |
Sep 23, 2019 | 42.14 | 42.60 | 41.26 | 42.53 | 1,290,537 | -0.02(-0.04%) |
Sep 20, 2019 | 42.89 | 43.14 | 42.51 | 42.54 | 1,462,952 | -0.22(-0.50%) |
Sep 19, 2019 | 43.11 | 43.45 | 42.61 | 42.76 | 1,208,518 | -0.35(-0.81%) |
Sep 18, 2019 | 43.58 | 43.80 | 42.30 | 43.11 | 1,924,867 | -0.87(-1.97%) |
Sep 17, 2019 | 43.80 | 44.35 | 43.33 | 43.98 | 999,938 | -0.26(-0.59%) |
Sep 16, 2019 | 44.26 | 44.43 | 43.89 | 44.23 | 1,345,100 | +0.86(+1.98%) |
Sep 13, 2019 | 42.90 | 43.60 | 42.71 | 43.38 | 1,184,390 | +0.90(+2.12%) |
Sep 12, 2019 | 42.74 | 43.07 | 42.09 | 42.47 | 873,436 | -0.43(-1.00%) |
Sep 11, 2019 | 42.29 | 42.95 | 41.48 | 42.90 | 672,829 | +0.74(+1.76%) |
Sep 10, 2019 | 41.04 | 42.17 | 40.63 | 42.16 | 848,016 | +1.24(+3.04%) |
Sep 09, 2019 | 39.62 | 41.04 | 39.50 | 40.92 | 882,996 | +1.58(+4.02%) |
Sep 06, 2019 | 39.23 | 39.39 | 38.73 | 39.34 | 957,225 | +0.12(+0.30%) |
Sep 05, 2019 | 37.96 | 39.58 | 37.77 | 39.22 | 1,380,796 | +1.70(+4.52%) |
Sep 04, 2019 | 37.67 | 38.01 | 37.45 | 37.52 | 975,474 | +0.41(+1.11%) |
Sep 03, 2019 | 37.53 | 37.53 | 36.67 | 37.11 | 1,396,919 | -1.03(-2.69%) |
Aug 30, 2019 | 37.99 | 38.40 | 37.76 | 38.14 | 734,648 | +0.50(+1.33%) |
Aug 29, 2019 | 37.08 | 37.79 | 37.01 | 37.64 | 846,206 | +1.14(+3.13%) |
Aug 28, 2019 | 35.82 | 36.68 | 35.52 | 36.50 | 591,736 | +0.55(+1.54%) |
Aug 27, 2019 | 37.17 | 37.17 | 35.85 | 35.94 | 1,091,144 | -0.96(-2.59%) |
Aug 26, 2019 | 36.45 | 36.92 | 36.05 | 36.90 | 2,274,315 | +0.80(+2.23%) |
Aug 23, 2019 | 36.90 | 37.09 | 35.75 | 36.09 | 2,058,023 | -1.26(-3.37%) |
Aug 22, 2019 | 37.70 | 37.92 | 37.20 | 37.35 | 729,009 | -0.21(-0.57%) |
Aug 21, 2019 | 37.93 | 37.99 | 37.47 | 37.57 | 527,776 | +0.13(+0.36%) |
Aug 20, 2019 | 38.00 | 38.00 | 37.26 | 37.43 | 1,094,142 | -0.71(-1.85%) |
Aug 19, 2019 | 38.57 | 38.69 | 38.01 | 38.14 | 1,114,105 | +0.28(+0.73%) |
Aug 16, 2019 | 37.58 | 37.95 | 37.58 | 37.86 | 1,093,300 | +0.63(+1.70%) |
Aug 15, 2019 | 37.64 | 37.70 | 37.00 | 37.23 | 1,644,273 | -0.27(-0.72%) |
Aug 14, 2019 | 37.90 | 38.17 | 37.20 | 37.50 | 1,847,934 | -1.26(-3.25%) |
Aug 13, 2019 | 37.85 | 39.43 | 37.56 | 38.76 | 1,547,220 | +0.74(+1.95%) |
Aug 12, 2019 | 38.84 | 39.19 | 37.80 | 38.01 | 1,472,412 | -1.13(-2.88%) |
Aug 09, 2019 | 40.08 | 40.30 | 38.82 | 39.14 | 1,388,614 | -1.19(-2.95%) |
Aug 08, 2019 | 39.97 | 40.42 | 39.97 | 40.33 | 1,169,286 | +0.55(+1.37%) |
Aug 07, 2019 | 39.86 | 40.20 | 39.31 | 39.78 | 1,853,196 | -0.88(-2.15%) |
Aug 06, 2019 | 40.20 | 40.78 | 39.86 | 40.66 | 1,782,189 | +0.79(+1.97%) |
Aug 05, 2019 | 39.39 | 40.44 | 39.29 | 39.87 | 2,361,536 | -0.53(-1.31%) |
Aug 02, 2019 | 40.46 | 40.69 | 39.87 | 40.40 | 1,738,426 | -0.18(-0.44%) |
Aug 01, 2019 | 43.37 | 44.13 | 40.50 | 40.58 | 3,193,482 | -4.13(-9.23%) |
Jul 31, 2019 | 45.91 | 46.25 | 44.35 | 44.71 | 1,807,946 | -1.22(-2.65%) |
Jul 30, 2019 | 44.78 | 46.06 | 44.35 | 45.92 | 1,387,717 | +0.74(+1.64%) |
Jul 29, 2019 | 46.32 | 46.33 | 45.11 | 45.18 | 805,715 | -1.20(-2.58%) |
Jul 26, 2019 | 46.42 | 46.46 | 46.02 | 46.38 | 826,857 | -0.08(-0.17%) |
Jul 25, 2019 | 47.04 | 47.04 | 46.33 | 46.46 | 647,547 | -0.58(-1.23%) |
Jul 24, 2019 | 46.54 | 47.22 | 46.28 | 47.04 | 791,620 | +0.07(+0.15%) |
Jul 23, 2019 | 46.26 | 47.02 | 46.12 | 46.97 | 778,993 | +1.07(+2.34%) |
Jul 22, 2019 | 45.81 | 46.30 | 45.74 | 45.90 | 1,030,023 | +0.07(+0.16%) |
Jul 19, 2019 | 46.22 | 46.63 | 45.80 | 45.83 | 1,377,536 | -0.10(-0.21%) |
Jul 18, 2019 | 46.12 | 46.54 | 45.86 | 45.92 | 1,030,615 | -0.30(-0.66%) |
Jul 17, 2019 | 47.25 | 47.25 | 46.20 | 46.23 | 660,612 | -1.09(-2.30%) |
Jul 16, 2019 | 47.35 | 47.71 | 47.00 | 47.32 | 879,302 | -0.10(-0.21%) |
Jul 15, 2019 | 47.34 | 47.51 | 47.05 | 47.42 | 571,713 | +0.24(+0.51%) |
Jul 12, 2019 | 46.33 | 47.25 | 46.15 | 47.17 | 595,999 | +1.02(+2.21%) |
Jul 11, 2019 | 45.95 | 46.17 | 45.42 | 46.16 | 1,160,438 | +0.24(+0.53%) |
Jul 10, 2019 | 46.71 | 46.88 | 45.86 | 45.91 | 1,641,157 | -0.67(-1.44%) |
Jul 09, 2019 | 46.68 | 46.96 | 46.39 | 46.58 | 1,021,616 | -0.48(-1.03%) |
Jul 08, 2019 | 48.09 | 48.09 | 46.92 | 47.07 | 790,791 | -0.29(-0.62%) |
Jul 05, 2019 | 47.39 | 47.43 | 46.73 | 47.36 | 689,215 | -0.41(-0.86%) |
Jul 03, 2019 | 47.48 | 47.81 | 46.98 | 47.77 | 625,878 | +0.55(+1.17%) |
Jul 02, 2019 | 47.65 | 47.76 | 46.94 | 47.22 | 832,595 | -0.55(-1.14%) |