Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.40 | 39.65 | 38.69 | 39.23 | 2,089,467 | -0.11(-0.28%) |
Sep 27, 2019 | 39.40 | 39.94 | 38.90 | 39.34 | 2,112,600 | +0.15(+0.38%) |
Sep 26, 2019 | 39.96 | 40.12 | 38.84 | 39.19 | 2,302,866 | -0.95(-2.37%) |
Sep 25, 2019 | 38.98 | 40.35 | 38.90 | 40.14 | 2,584,223 | +1.05(+2.69%) |
Sep 24, 2019 | 39.83 | 40.15 | 38.77 | 39.09 | 3,312,377 | -0.60(-1.51%) |
Sep 23, 2019 | 39.36 | 39.91 | 38.86 | 39.69 | 6,196,786 | +0.11(+0.28%) |
Sep 20, 2019 | 40.09 | 40.99 | 39.36 | 39.58 | 10,699,900 | -0.42(-1.05%) |
Sep 19, 2019 | 40.63 | 40.95 | 39.94 | 40.00 | 2,260,647 | -0.30(-0.74%) |
Sep 18, 2019 | 40.32 | 40.84 | 39.51 | 40.30 | 3,042,065 | -0.14(-0.35%) |
Sep 17, 2019 | 40.51 | 40.51 | 39.51 | 40.44 | 2,338,310 | -0.85(-2.06%) |
Sep 16, 2019 | 39.73 | 41.52 | 39.72 | 41.29 | 2,914,669 | +1.41(+3.54%) |
Sep 13, 2019 | 39.51 | 40.39 | 39.39 | 39.88 | 3,311,100 | +0.34(+0.86%) |
Sep 12, 2019 | 40.74 | 40.77 | 39.46 | 39.54 | 1,987,094 | -0.89(-2.20%) |
Sep 11, 2019 | 40.10 | 40.43 | 39.52 | 40.43 | 2,972,490 | +0.78(+1.97%) |
Sep 10, 2019 | 38.68 | 39.66 | 38.11 | 39.65 | 2,894,919 | +0.74(+1.90%) |
Sep 09, 2019 | 39.65 | 39.91 | 38.60 | 38.91 | 3,836,086 | -0.61(-1.54%) |
Sep 06, 2019 | 39.72 | 40.12 | 38.81 | 39.52 | 4,709,600 | -0.10(-0.25%) |
Sep 05, 2019 | 38.66 | 40.03 | 37.94 | 39.62 | 12,567,476 | -1.58(-3.83%) |
Sep 04, 2019 | 41.26 | 41.88 | 41.03 | 41.20 | 4,408,084 | +0.47(+1.15%) |
Sep 03, 2019 | 40.78 | 41.06 | 40.39 | 40.73 | 3,391,226 | -0.20(-0.49%) |
Aug 30, 2019 | 41.54 | 41.60 | 40.63 | 40.93 | 2,220,200 | -0.34(-0.82%) |
Aug 29, 2019 | 41.76 | 42.47 | 40.79 | 41.27 | 2,492,633 | +1.27(+3.18%) |
Aug 28, 2019 | 39.45 | 40.35 | 39.19 | 40.00 | 2,469,325 | +0.47(+1.19%) |
Aug 27, 2019 | 40.60 | 40.75 | 39.35 | 39.53 | 1,563,858 | -0.82(-2.03%) |
Aug 26, 2019 | 40.44 | 40.49 | 40.01 | 40.35 | 1,363,590 | +0.34(+0.85%) |
Aug 23, 2019 | 41.08 | 41.38 | 39.88 | 40.01 | 1,962,500 | -1.18(-2.86%) |
Aug 22, 2019 | 41.64 | 41.93 | 41.10 | 41.19 | 1,680,322 | -0.33(-0.79%) |
Aug 21, 2019 | 41.90 | 42.13 | 41.50 | 41.52 | 1,265,495 | +0.09(+0.22%) |
Aug 20, 2019 | 42.11 | 42.11 | 41.41 | 41.43 | 1,024,987 | -0.68(-1.61%) |
Aug 19, 2019 | 41.87 | 42.47 | 41.56 | 42.11 | 1,669,192 | +1.04(+2.53%) |
Aug 16, 2019 | 40.60 | 41.27 | 40.53 | 41.07 | 1,382,200 | +1.00(+2.50%) |
Aug 15, 2019 | 41.11 | 41.30 | 39.53 | 40.07 | 2,353,398 | -1.61(-3.86%) |
Aug 14, 2019 | 42.50 | 42.80 | 41.34 | 41.68 | 1,562,181 | -1.52(-3.52%) |
Aug 13, 2019 | 42.92 | 44.07 | 42.79 | 43.20 | 1,881,517 | +0.13(+0.30%) |
Aug 12, 2019 | 43.23 | 43.70 | 42.86 | 43.07 | 1,114,158 | -0.58(-1.33%) |
Aug 09, 2019 | 43.58 | 44.37 | 43.57 | 43.65 | 1,788,800 | -0.23(-0.52%) |
Aug 08, 2019 | 43.65 | 43.94 | 43.22 | 43.88 | 1,789,920 | +1.36(+3.20%) |
Aug 07, 2019 | 42.09 | 42.70 | 41.64 | 42.52 | 1,650,335 | -0.15(-0.35%) |
Aug 06, 2019 | 41.70 | 42.75 | 41.49 | 42.67 | 1,680,946 | +1.42(+3.44%) |
Aug 05, 2019 | 41.25 | 41.95 | 40.80 | 41.25 | 2,461,715 | -1.56(-3.64%) |
Aug 02, 2019 | 43.98 | 43.99 | 42.55 | 42.81 | 1,710,100 | -1.60(-3.60%) |
Aug 01, 2019 | 45.24 | 45.84 | 44.23 | 44.41 | 2,168,913 | -0.81(-1.79%) |
Jul 31, 2019 | 45.66 | 46.01 | 44.76 | 45.22 | 1,658,875 | -0.41(-0.90%) |
Jul 30, 2019 | 45.62 | 45.84 | 44.92 | 45.63 | 1,178,677 | -0.32(-0.70%) |
Jul 29, 2019 | 46.21 | 46.78 | 45.73 | 45.95 | 1,833,703 | +0.01(+0.02%) |
Jul 26, 2019 | 46.16 | 46.18 | 45.20 | 45.94 | 1,812,500 | +0.32(+0.70%) |
Jul 25, 2019 | 45.17 | 46.44 | 44.84 | 45.62 | 3,608,622 | +0.70(+1.56%) |
Jul 24, 2019 | 43.64 | 45.00 | 43.52 | 44.92 | 1,925,767 | +1.07(+2.44%) |
Jul 23, 2019 | 43.33 | 43.86 | 42.99 | 43.85 | 2,151,086 | +0.79(+1.83%) |
Jul 22, 2019 | 43.37 | 43.49 | 42.95 | 43.06 | 1,975,266 | +0.02(+0.05%) |
Jul 19, 2019 | 44.00 | 44.16 | 43.02 | 43.04 | 1,651,500 | -0.83(-1.89%) |
Jul 18, 2019 | 44.12 | 44.14 | 43.40 | 43.87 | 1,884,707 | -0.24(-0.54%) |
Jul 17, 2019 | 44.29 | 44.66 | 44.09 | 44.11 | 1,783,672 | -0.25(-0.56%) |
Jul 16, 2019 | 44.39 | 44.70 | 44.13 | 44.36 | 1,780,524 | +0.17(+0.38%) |
Jul 15, 2019 | 44.30 | 44.67 | 43.84 | 44.19 | 2,513,196 | +0.11(+0.25%) |
Jul 12, 2019 | 44.19 | 44.71 | 44.04 | 44.08 | 1,918,400 | +0.08(+0.18%) |
Jul 11, 2019 | 43.40 | 44.25 | 43.23 | 44.00 | 2,894,702 | +0.88(+2.04%) |
Jul 10, 2019 | 43.51 | 43.96 | 43.00 | 43.12 | 2,392,113 | -0.17(-0.39%) |
Jul 09, 2019 | 41.97 | 43.33 | 41.69 | 43.29 | 3,341,601 | +1.20(+2.85%) |
Jul 08, 2019 | 42.76 | 42.84 | 41.98 | 42.09 | 2,027,087 | -0.90(-2.09%) |
Jul 05, 2019 | 43.00 | 43.01 | 42.54 | 42.99 | 1,651,400 | -0.15(-0.35%) |
Jul 03, 2019 | 42.21 | 43.20 | 42.06 | 43.14 | 1,579,600 | +0.93(+2.20%) |
Jul 02, 2019 | 42.00 | 42.64 | 41.84 | 42.21 | 3,574,794 | +0.24(+0.57%) |