Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 43.54 | 44.20 | 42.55 | 44.03 | 3,723,704 | +0.49(+1.13%) |
Sep 27, 2019 | 44.18 | 44.53 | 43.27 | 43.54 | 1,899,338 | -0.51(-1.16%) |
Sep 26, 2019 | 43.87 | 44.37 | 43.51 | 44.05 | 1,891,732 | +0.49(+1.13%) |
Sep 25, 2019 | 43.85 | 44.30 | 43.51 | 43.56 | 1,523,453 | -0.19(-0.43%) |
Sep 24, 2019 | 44.57 | 44.74 | 43.48 | 43.75 | 2,891,116 | -0.92(-2.06%) |
Sep 23, 2019 | 43.85 | 44.73 | 43.58 | 44.67 | 2,330,600 | +0.55(+1.26%) |
Sep 20, 2019 | 44.94 | 45.24 | 44.08 | 44.11 | 2,794,985 | -0.64(-1.44%) |
Sep 19, 2019 | 45.13 | 45.41 | 44.75 | 44.76 | 2,220,171 | -0.57(-1.26%) |
Sep 18, 2019 | 45.05 | 45.64 | 44.79 | 45.33 | 1,889,895 | +0.06(+0.14%) |
Sep 17, 2019 | 45.48 | 45.79 | 44.87 | 45.27 | 1,535,261 | -0.68(-1.48%) |
Sep 16, 2019 | 44.98 | 46.81 | 44.89 | 45.95 | 3,174,170 | +1.28(+2.87%) |
Sep 13, 2019 | 44.30 | 45.02 | 43.94 | 44.67 | 2,509,621 | +0.72(+1.65%) |
Sep 12, 2019 | 45.48 | 45.48 | 43.93 | 43.94 | 2,251,276 | -1.15(-2.54%) |
Sep 11, 2019 | 45.45 | 46.14 | 44.91 | 45.09 | 2,617,685 | -0.36(-0.79%) |
Sep 10, 2019 | 43.96 | 45.60 | 43.52 | 45.45 | 2,371,300 | +1.73(+3.95%) |
Sep 09, 2019 | 43.62 | 44.07 | 43.34 | 43.72 | 1,498,131 | +0.19(+0.43%) |
Sep 06, 2019 | 43.25 | 43.80 | 42.92 | 43.53 | 1,483,694 | +0.42(+0.98%) |
Sep 05, 2019 | 43.31 | 43.54 | 42.94 | 43.11 | 3,855,374 | +0.37(+0.86%) |
Sep 04, 2019 | 43.31 | 43.34 | 42.38 | 42.74 | 1,799,221 | +0.46(+1.08%) |
Sep 03, 2019 | 42.68 | 43.03 | 42.04 | 42.29 | 2,106,963 | -0.84(-1.95%) |
Aug 30, 2019 | 43.54 | 43.78 | 42.91 | 43.13 | 1,759,338 | -0.06(-0.15%) |
Aug 29, 2019 | 43.33 | 43.83 | 42.93 | 43.19 | 1,621,765 | +0.85(+2.01%) |
Aug 28, 2019 | 41.50 | 42.60 | 41.23 | 42.34 | 1,468,211 | +0.55(+1.33%) |
Aug 27, 2019 | 42.62 | 42.67 | 41.57 | 41.79 | 1,511,198 | -0.49(-1.16%) |
Aug 26, 2019 | 42.69 | 42.71 | 42.03 | 42.28 | 1,352,330 | +0.11(+0.25%) |
Aug 23, 2019 | 42.80 | 43.36 | 41.99 | 42.17 | 2,731,968 | -1.27(-2.93%) |
Aug 22, 2019 | 44.08 | 44.88 | 43.37 | 43.44 | 2,447,233 | -0.31(-0.72%) |
Aug 21, 2019 | 43.42 | 43.85 | 42.79 | 43.76 | 2,117,260 | +0.76(+1.77%) |
Aug 20, 2019 | 43.39 | 43.57 | 42.85 | 43.00 | 1,482,076 | -0.61(-1.40%) |
Aug 19, 2019 | 43.46 | 43.72 | 43.19 | 43.60 | 2,617,397 | +0.48(+1.12%) |
Aug 16, 2019 | 42.31 | 43.28 | 41.84 | 43.12 | 2,226,156 | +1.11(+2.64%) |
Aug 15, 2019 | 42.56 | 42.77 | 41.64 | 42.01 | 2,198,407 | -0.23(-0.55%) |
Aug 14, 2019 | 43.21 | 43.29 | 42.11 | 42.24 | 3,388,681 | -1.14(-2.62%) |
Aug 13, 2019 | 43.59 | 44.55 | 42.79 | 43.38 | 3,456,050 | -0.11(-0.25%) |
Aug 12, 2019 | 45.31 | 45.31 | 42.95 | 43.49 | 3,247,440 | -1.91(-4.21%) |
Aug 09, 2019 | 46.55 | 46.55 | 44.84 | 45.40 | 3,365,072 | -0.99(-2.13%) |
Aug 08, 2019 | 45.29 | 46.43 | 44.90 | 46.39 | 3,148,921 | +1.51(+3.37%) |
Aug 07, 2019 | 44.72 | 45.12 | 44.15 | 44.87 | 2,444,505 | -0.44(-0.96%) |
Aug 06, 2019 | 46.25 | 46.64 | 44.72 | 45.31 | 4,335,529 | +0.18(+0.39%) |
Aug 05, 2019 | 46.02 | 46.20 | 44.36 | 45.13 | 4,164,303 | -1.73(-3.68%) |
Aug 02, 2019 | 46.83 | 47.14 | 45.68 | 46.86 | 3,280,192 | +0.29(+0.63%) |
Aug 01, 2019 | 46.47 | 49.06 | 45.71 | 46.56 | 7,099,418 | +2.48(+5.63%) |
Jul 31, 2019 | 44.23 | 45.02 | 43.84 | 44.08 | 3,019,114 | -0.16(-0.36%) |
Jul 30, 2019 | 41.84 | 44.27 | 41.81 | 44.24 | 2,935,481 | +1.97(+4.67%) |
Jul 29, 2019 | 42.77 | 42.91 | 42.25 | 42.27 | 1,978,706 | -0.56(-1.31%) |
Jul 26, 2019 | 43.09 | 43.13 | 42.49 | 42.83 | 1,807,326 | -0.20(-0.48%) |
Jul 25, 2019 | 43.13 | 43.42 | 42.71 | 43.03 | 2,262,500 | -0.48(-1.10%) |
Jul 24, 2019 | 43.12 | 43.57 | 42.77 | 43.51 | 2,418,398 | +0.52(+1.20%) |
Jul 23, 2019 | 42.42 | 43.07 | 42.08 | 43.00 | 1,976,575 | +0.89(+2.11%) |
Jul 22, 2019 | 41.97 | 42.15 | 41.73 | 42.11 | 1,459,770 | +0.16(+0.38%) |
Jul 19, 2019 | 41.86 | 42.12 | 41.70 | 41.95 | 1,511,539 | +0.16(+0.38%) |
Jul 18, 2019 | 41.84 | 42.22 | 41.41 | 41.79 | 1,991,830 | -0.39(-0.93%) |
Jul 17, 2019 | 42.40 | 42.55 | 41.80 | 42.18 | 1,652,252 | -0.26(-0.61%) |
Jul 16, 2019 | 42.59 | 43.26 | 42.29 | 42.44 | 1,989,789 | -0.15(-0.36%) |
Jul 15, 2019 | 41.36 | 42.85 | 41.15 | 42.59 | 2,549,798 | +1.52(+3.70%) |
Jul 12, 2019 | 40.12 | 41.27 | 39.91 | 41.07 | 2,983,393 | +1.09(+2.74%) |
Jul 11, 2019 | 39.13 | 39.98 | 38.97 | 39.97 | 2,728,135 | +0.64(+1.63%) |
Jul 10, 2019 | 39.72 | 40.29 | 39.23 | 39.33 | 2,216,945 | -0.15(-0.38%) |
Jul 09, 2019 | 40.20 | 40.28 | 39.47 | 39.48 | 2,943,232 | -1.01(-2.48%) |
Jul 08, 2019 | 41.13 | 41.13 | 40.25 | 40.49 | 1,829,792 | -0.69(-1.68%) |
Jul 05, 2019 | 41.00 | 41.40 | 40.74 | 41.18 | 1,339,306 | -0.30(-0.73%) |
Jul 03, 2019 | 41.36 | 41.77 | 41.19 | 41.49 | 720,749 | +0.31(+0.76%) |
Jul 02, 2019 | 41.27 | 41.58 | 40.61 | 41.17 | 2,670,975 | -0.20(-0.49%) |