Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 41.73 | 42.04 | 41.45 | 41.69 | 2,189,665 | -0.15(-0.36%) |
Sep 27, 2019 | 42.01 | 42.13 | 41.44 | 41.84 | 1,714,827 | -0.23(-0.55%) |
Sep 26, 2019 | 42.29 | 42.41 | 41.99 | 42.07 | 1,602,723 | -0.12(-0.28%) |
Sep 25, 2019 | 41.76 | 42.27 | 41.76 | 42.19 | 1,447,725 | +0.20(+0.47%) |
Sep 24, 2019 | 41.64 | 42.05 | 41.62 | 41.99 | 1,822,329 | +0.30(+0.72%) |
Sep 23, 2019 | 41.37 | 41.77 | 41.34 | 41.69 | 1,913,822 | +0.41(+1.00%) |
Sep 20, 2019 | 41.98 | 41.98 | 41.15 | 41.27 | 3,373,704 | -0.57(-1.37%) |
Sep 19, 2019 | 41.98 | 42.24 | 41.72 | 41.85 | 2,050,427 | +0.01(+0.02%) |
Sep 18, 2019 | 41.63 | 41.88 | 41.47 | 41.84 | 2,359,951 | +0.33(+0.80%) |
Sep 17, 2019 | 41.70 | 41.94 | 41.22 | 41.51 | 2,349,273 | -0.23(-0.56%) |
Sep 16, 2019 | 41.26 | 41.92 | 41.26 | 41.74 | 2,210,313 | +0.50(+1.21%) |
Sep 13, 2019 | 40.77 | 41.36 | 40.77 | 41.24 | 3,671,788 | +0.35(+0.85%) |
Sep 12, 2019 | 41.05 | 41.08 | 40.59 | 40.89 | 1,542,276 | +0.13(+0.33%) |
Sep 11, 2019 | 40.12 | 41.02 | 40.11 | 40.76 | 2,158,752 | +0.37(+0.92%) |
Sep 10, 2019 | 40.10 | 40.45 | 39.91 | 40.39 | 1,820,171 | +0.29(+0.72%) |
Sep 09, 2019 | 39.81 | 40.26 | 39.72 | 40.10 | 2,736,225 | +0.29(+0.73%) |
Sep 06, 2019 | 40.03 | 40.14 | 39.60 | 39.81 | 2,876,174 | -0.06(-0.15%) |
Sep 05, 2019 | 39.51 | 40.26 | 39.42 | 39.86 | 2,723,028 | +0.04(+0.10%) |
Sep 04, 2019 | 40.13 | 40.21 | 39.60 | 39.82 | 1,857,196 | -0.10(-0.25%) |
Sep 03, 2019 | 40.28 | 40.40 | 39.66 | 39.92 | 2,805,639 | -0.44(-1.09%) |
Aug 30, 2019 | 39.79 | 40.43 | 39.74 | 40.36 | 3,465,710 | +0.61(+1.54%) |
Aug 29, 2019 | 39.65 | 39.99 | 39.24 | 39.75 | 3,573,415 | +0.19(+0.48%) |
Aug 28, 2019 | 39.43 | 39.67 | 39.04 | 39.56 | 4,220,356 | +0.12(+0.32%) |
Aug 27, 2019 | 40.15 | 40.31 | 39.35 | 39.43 | 5,666,655 | -0.66(-1.63%) |
Aug 26, 2019 | 40.25 | 40.30 | 39.69 | 40.09 | 2,022,377 | -0.10(-0.25%) |
Aug 23, 2019 | 41.43 | 41.46 | 40.05 | 40.19 | 3,378,407 | -0.32(-0.80%) |
Aug 22, 2019 | 40.55 | 40.73 | 40.08 | 40.51 | 2,224,215 | -0.19(-0.47%) |
Aug 21, 2019 | 40.47 | 41.05 | 40.29 | 40.70 | 14,661,602 | +0.50(+1.24%) |
Aug 20, 2019 | 40.71 | 41.17 | 40.11 | 40.20 | 4,761,506 | -0.36(-0.90%) |
Aug 19, 2019 | 40.00 | 40.83 | 39.80 | 40.57 | 3,141,377 | +0.59(+1.47%) |
Aug 16, 2019 | 38.84 | 40.11 | 38.81 | 39.98 | 2,260,712 | +1.38(+3.57%) |
Aug 15, 2019 | 38.56 | 39.07 | 38.38 | 38.60 | 2,074,678 | +0.04(+0.11%) |
Aug 14, 2019 | 39.00 | 39.04 | 38.37 | 38.56 | 1,562,580 | -0.46(-1.17%) |
Aug 13, 2019 | 38.91 | 39.45 | 38.81 | 39.02 | 1,328,836 | -0.22(-0.57%) |
Aug 12, 2019 | 39.56 | 39.56 | 38.96 | 39.24 | 918,767 | -0.24(-0.61%) |
Aug 09, 2019 | 40.19 | 40.29 | 39.47 | 39.48 | 1,244,670 | -0.82(-2.04%) |
Aug 08, 2019 | 39.32 | 40.35 | 39.12 | 40.30 | 2,252,869 | +1.13(+2.89%) |
Aug 07, 2019 | 39.12 | 39.37 | 38.41 | 39.17 | 2,364,407 | -0.09(-0.23%) |
Aug 06, 2019 | 40.46 | 40.92 | 37.84 | 39.26 | 3,306,983 | -1.44(-3.54%) |
Aug 05, 2019 | 42.05 | 42.05 | 40.17 | 40.70 | 1,761,918 | -1.43(-3.40%) |
Aug 02, 2019 | 42.36 | 42.66 | 42.05 | 42.14 | 1,272,538 | -0.20(-0.47%) |
Aug 01, 2019 | 42.05 | 42.71 | 41.63 | 42.33 | 2,168,357 | +0.26(+0.61%) |
Jul 31, 2019 | 42.37 | 42.73 | 42.01 | 42.08 | 2,662,229 | -0.10(-0.23%) |
Jul 30, 2019 | 42.36 | 42.90 | 42.05 | 42.18 | 1,304,419 | -0.16(-0.39%) |
Jul 29, 2019 | 42.00 | 42.40 | 41.87 | 42.34 | 2,125,031 | +0.40(+0.96%) |
Jul 26, 2019 | 41.86 | 42.32 | 41.66 | 41.94 | 1,295,243 | +0.20(+0.47%) |
Jul 25, 2019 | 41.68 | 41.95 | 41.57 | 41.74 | 2,284,920 | +0.07(+0.16%) |
Jul 24, 2019 | 41.44 | 41.78 | 41.35 | 41.68 | 1,387,295 | +0.30(+0.72%) |
Jul 23, 2019 | 41.27 | 41.65 | 40.87 | 41.38 | 1,377,322 | +0.21(+0.50%) |
Jul 22, 2019 | 41.58 | 41.61 | 41.07 | 41.17 | 1,196,228 | -0.24(-0.58%) |
Jul 19, 2019 | 42.25 | 42.52 | 41.41 | 41.41 | 1,003,364 | -1.07(-2.52%) |
Jul 18, 2019 | 42.67 | 42.73 | 42.15 | 42.48 | 1,542,565 | -0.31(-0.73%) |
Jul 17, 2019 | 43.54 | 43.56 | 42.72 | 42.80 | 1,703,153 | -0.53(-1.22%) |
Jul 16, 2019 | 43.30 | 43.40 | 43.05 | 43.32 | 1,168,109 | -0.04(-0.10%) |
Jul 15, 2019 | 43.64 | 43.64 | 43.22 | 43.36 | 1,246,185 | -0.21(-0.47%) |
Jul 12, 2019 | 43.85 | 43.86 | 43.25 | 43.57 | 1,262,704 | -0.21(-0.49%) |
Jul 11, 2019 | 43.71 | 43.92 | 43.32 | 43.78 | 1,724,563 | +0.06(+0.13%) |
Jul 10, 2019 | 43.87 | 44.02 | 43.63 | 43.73 | 1,119,720 | +0.04(+0.09%) |
Jul 09, 2019 | 43.73 | 43.76 | 43.28 | 43.69 | 1,432,434 | -0.14(-0.32%) |
Jul 08, 2019 | 43.52 | 43.83 | 43.41 | 43.83 | 1,541,538 | +0.26(+0.59%) |
Jul 05, 2019 | 42.95 | 43.60 | 42.89 | 43.57 | 1,135,098 | +0.39(+0.90%) |
Jul 03, 2019 | 44.18 | 44.33 | 42.60 | 43.18 | 1,843,183 | -1.28(-2.89%) |
Jul 02, 2019 | 44.12 | 44.52 | 43.92 | 44.47 | 1,013,939 | +0.54(+1.24%) |