Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.74 | 43.46 | 42.74 | 43.31 | 2,388,486 | +0.65(+1.52%) |
Sep 27, 2019 | 43.12 | 43.13 | 42.53 | 42.66 | 1,612,900 | -0.28(-0.65%) |
Sep 26, 2019 | 43.02 | 43.27 | 42.71 | 42.94 | 2,426,397 | +0.08(+0.19%) |
Sep 25, 2019 | 42.60 | 42.94 | 42.32 | 42.86 | 2,655,647 | +0.50(+1.18%) |
Sep 24, 2019 | 42.48 | 42.83 | 42.27 | 42.36 | 3,714,861 | -0.06(-0.14%) |
Sep 23, 2019 | 42.36 | 42.68 | 42.15 | 42.42 | 2,303,885 | -0.08(-0.19%) |
Sep 20, 2019 | 42.53 | 42.72 | 42.38 | 42.50 | 1,147,500 | +0.02(+0.05%) |
Sep 19, 2019 | 42.52 | 42.76 | 42.38 | 42.48 | 1,625,199 | -0.03(-0.07%) |
Sep 18, 2019 | 42.20 | 42.59 | 41.91 | 42.51 | 2,672,735 | +0.27(+0.64%) |
Sep 17, 2019 | 41.99 | 42.32 | 41.93 | 42.24 | 1,668,006 | +0.21(+0.50%) |
Sep 16, 2019 | 42.19 | 42.31 | 42.00 | 42.03 | 2,536,378 | -0.21(-0.50%) |
Sep 13, 2019 | 42.50 | 42.73 | 42.07 | 42.24 | 2,864,900 | -0.12(-0.28%) |
Sep 12, 2019 | 42.33 | 42.69 | 42.24 | 42.36 | 2,325,238 | +0.29(+0.69%) |
Sep 11, 2019 | 41.66 | 42.16 | 41.56 | 42.07 | 1,750,528 | +0.52(+1.25%) |
Sep 10, 2019 | 41.58 | 41.59 | 41.06 | 41.55 | 2,398,176 | -0.01(-0.02%) |
Sep 09, 2019 | 41.43 | 41.79 | 41.30 | 41.56 | 1,865,681 | +0.27(+0.65%) |
Sep 06, 2019 | 41.26 | 41.56 | 41.06 | 41.29 | 1,277,500 | +0.19(+0.46%) |
Sep 05, 2019 | 41.47 | 41.54 | 40.83 | 41.10 | 4,280,486 | -0.04(-0.10%) |
Sep 04, 2019 | 40.76 | 41.24 | 40.67 | 41.14 | 1,230,039 | +0.61(+1.51%) |
Sep 03, 2019 | 40.50 | 40.67 | 40.28 | 40.53 | 1,495,173 | -0.23(-0.56%) |
Aug 30, 2019 | 40.90 | 40.94 | 40.54 | 40.76 | 853,500 | +0.06(+0.15%) |
Aug 29, 2019 | 40.47 | 40.85 | 40.42 | 40.70 | 1,075,199 | +0.50(+1.24%) |
Aug 28, 2019 | 39.78 | 40.23 | 39.43 | 40.20 | 1,982,351 | +0.36(+0.90%) |
Aug 27, 2019 | 40.39 | 40.41 | 39.75 | 39.84 | 1,142,951 | -0.29(-0.72%) |
Aug 26, 2019 | 40.10 | 40.23 | 39.83 | 40.13 | 1,156,760 | +0.29(+0.73%) |
Aug 23, 2019 | 40.77 | 41.02 | 39.72 | 39.84 | 2,513,800 | -1.04(-2.54%) |
Aug 22, 2019 | 40.74 | 41.16 | 40.43 | 40.88 | 1,851,693 | +0.22(+0.54%) |
Aug 21, 2019 | 40.37 | 40.75 | 40.25 | 40.66 | 1,205,592 | +0.56(+1.40%) |
Aug 20, 2019 | 39.80 | 40.25 | 39.66 | 40.10 | 924,413 | +0.40(+1.01%) |
Aug 19, 2019 | 39.51 | 39.89 | 39.41 | 39.70 | 1,003,954 | +0.56(+1.43%) |
Aug 16, 2019 | 38.66 | 39.21 | 38.66 | 39.14 | 1,488,100 | +0.52(+1.35%) |
Aug 15, 2019 | 38.96 | 39.01 | 38.53 | 38.62 | 1,353,220 | -0.14(-0.36%) |
Aug 14, 2019 | 39.23 | 39.29 | 38.59 | 38.76 | 1,448,123 | -0.85(-2.15%) |
Aug 13, 2019 | 38.99 | 39.83 | 38.99 | 39.61 | 3,189,425 | +0.69(+1.77%) |
Aug 12, 2019 | 39.25 | 39.26 | 38.83 | 38.92 | 848,498 | -0.45(-1.14%) |
Aug 09, 2019 | 39.77 | 39.77 | 39.35 | 39.37 | 1,112,600 | -0.48(-1.20%) |
Aug 08, 2019 | 39.42 | 39.87 | 39.42 | 39.85 | 2,298,537 | +0.56(+1.43%) |
Aug 07, 2019 | 38.23 | 39.36 | 38.00 | 39.29 | 4,000,266 | +0.69(+1.79%) |
Aug 06, 2019 | 38.36 | 38.67 | 38.23 | 38.60 | 2,305,706 | +0.38(+0.99%) |
Aug 05, 2019 | 38.59 | 38.74 | 37.87 | 38.22 | 2,530,949 | -0.81(-2.08%) |
Aug 02, 2019 | 38.91 | 39.19 | 38.78 | 39.03 | 1,295,400 | -0.04(-0.10%) |
Aug 01, 2019 | 38.99 | 39.88 | 38.92 | 39.07 | 2,889,746 | +0.17(+0.44%) |
Jul 31, 2019 | 39.34 | 39.57 | 38.60 | 38.90 | 2,245,783 | -0.47(-1.19%) |
Jul 30, 2019 | 38.50 | 39.61 | 38.50 | 39.37 | 3,867,410 | +0.84(+2.18%) |
Jul 29, 2019 | 38.80 | 38.95 | 38.34 | 38.53 | 8,894,825 | -0.34(-0.87%) |
Jul 26, 2019 | 39.09 | 39.20 | 38.73 | 38.87 | 1,997,400 | -0.30(-0.77%) |
Jul 25, 2019 | 38.65 | 39.25 | 38.56 | 39.17 | 2,245,329 | +0.76(+1.98%) |
Jul 24, 2019 | 37.82 | 38.45 | 37.82 | 38.41 | 1,300,977 | +0.54(+1.43%) |
Jul 23, 2019 | 38.30 | 38.49 | 37.69 | 37.87 | 2,112,181 | -0.37(-0.97%) |
Jul 22, 2019 | 38.54 | 38.81 | 38.21 | 38.24 | 1,637,139 | -0.28(-0.73%) |
Jul 19, 2019 | 38.83 | 39.09 | 38.52 | 38.52 | 1,839,600 | -0.29(-0.75%) |
Jul 18, 2019 | 38.77 | 39.01 | 38.56 | 38.81 | 2,295,537 | -0.04(-0.10%) |
Jul 17, 2019 | 39.14 | 39.41 | 38.85 | 38.85 | 1,243,983 | -0.42(-1.07%) |
Jul 16, 2019 | 38.88 | 39.40 | 38.88 | 39.27 | 1,646,580 | +0.22(+0.56%) |
Jul 15, 2019 | 39.33 | 39.48 | 38.87 | 39.05 | 1,400,460 | -0.22(-0.56%) |
Jul 12, 2019 | 38.61 | 39.39 | 38.61 | 39.27 | 1,921,900 | +0.66(+1.71%) |
Jul 11, 2019 | 38.66 | 38.77 | 38.22 | 38.61 | 1,915,261 | -0.05(-0.13%) |
Jul 10, 2019 | 38.71 | 38.75 | 38.33 | 38.66 | 1,679,310 | +0.31(+0.81%) |
Jul 09, 2019 | 38.41 | 38.61 | 38.20 | 38.35 | 1,031,770 | -0.24(-0.62%) |
Jul 08, 2019 | 38.48 | 38.71 | 38.34 | 38.59 | 2,105,129 | +0.14(+0.36%) |
Jul 05, 2019 | 38.50 | 38.75 | 38.02 | 38.45 | 1,949,600 | -0.50(-1.28%) |
Jul 03, 2019 | 38.66 | 38.98 | 38.56 | 38.95 | 1,208,200 | +0.34(+0.88%) |
Jul 02, 2019 | 38.33 | 38.62 | 38.20 | 38.61 | 1,852,343 | +0.21(+0.55%) |