Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 40.18 | 40.87 | 40.18 | 40.62 | 519,416 | +0.54(+1.35%) |
Sep 27, 2019 | 40.75 | 40.75 | 39.91 | 40.08 | 669,500 | -0.44(-1.08%) |
Sep 26, 2019 | 40.80 | 40.89 | 40.21 | 40.52 | 713,760 | -0.12(-0.30%) |
Sep 25, 2019 | 40.74 | 40.74 | 40.33 | 40.64 | 601,120 | -0.08(-0.20%) |
Sep 24, 2019 | 41.22 | 41.38 | 40.54 | 40.72 | 1,404,082 | -0.34(-0.83%) |
Sep 23, 2019 | 41.18 | 41.24 | 41.02 | 41.06 | 697,981 | -0.16(-0.38%) |
Sep 20, 2019 | 41.22 | 41.39 | 41.02 | 41.22 | 564,886 | +0.13(+0.32%) |
Sep 19, 2019 | 41.07 | 41.38 | 41.07 | 41.09 | 784,010 | +0.01(+0.02%) |
Sep 18, 2019 | 40.96 | 41.13 | 40.66 | 41.08 | 971,585 | +0.13(+0.33%) |
Sep 17, 2019 | 40.66 | 41.10 | 40.66 | 40.95 | 531,656 | +0.26(+0.65%) |
Sep 16, 2019 | 40.68 | 40.84 | 40.47 | 40.68 | 498,694 | -0.19(-0.46%) |
Sep 13, 2019 | 41.17 | 41.23 | 40.75 | 40.87 | 488,796 | -0.30(-0.74%) |
Sep 12, 2019 | 41.03 | 41.40 | 41.03 | 41.18 | 921,665 | +0.36(+0.89%) |
Sep 11, 2019 | 40.22 | 40.88 | 40.17 | 40.81 | 4,038,527 | +0.64(+1.58%) |
Sep 10, 2019 | 40.20 | 40.21 | 39.29 | 40.17 | 2,160,932 | -0.19(-0.48%) |
Sep 09, 2019 | 41.40 | 41.41 | 40.28 | 40.37 | 3,399,901 | -0.99(-2.38%) |
Sep 06, 2019 | 41.27 | 41.50 | 41.22 | 41.35 | 1,681,266 | +0.21(+0.50%) |
Sep 05, 2019 | 40.96 | 41.25 | 40.77 | 41.15 | 3,331,768 | +0.59(+1.47%) |
Sep 04, 2019 | 40.75 | 40.80 | 40.38 | 40.55 | 1,301,435 | +0.08(+0.19%) |
Sep 03, 2019 | 40.69 | 40.77 | 40.13 | 40.47 | 5,700,126 | -0.48(-1.16%) |
Aug 30, 2019 | 41.13 | 41.16 | 40.74 | 40.95 | 546,015 | +0.06(+0.14%) |
Aug 29, 2019 | 40.75 | 41.04 | 40.62 | 40.89 | 2,298,988 | +0.45(+1.13%) |
Aug 28, 2019 | 39.95 | 40.53 | 39.95 | 40.43 | 3,141,235 | +0.32(+0.81%) |
Aug 27, 2019 | 40.17 | 40.37 | 39.93 | 40.11 | 1,290,801 | +0.19(+0.47%) |
Aug 26, 2019 | 39.85 | 39.94 | 39.59 | 39.92 | 509,602 | +0.39(+0.98%) |
Aug 23, 2019 | 40.52 | 40.61 | 39.33 | 39.54 | 2,125,018 | -1.05(-2.58%) |
Aug 22, 2019 | 40.77 | 40.90 | 40.32 | 40.58 | 580,134 | -0.05(-0.13%) |
Aug 21, 2019 | 40.63 | 40.78 | 40.55 | 40.63 | 1,257,644 | +0.22(+0.54%) |
Aug 20, 2019 | 40.71 | 40.97 | 40.42 | 40.42 | 601,262 | -0.10(-0.25%) |
Aug 19, 2019 | 40.55 | 40.61 | 40.36 | 40.52 | 1,109,008 | +0.41(+1.02%) |
Aug 16, 2019 | 39.92 | 40.20 | 39.88 | 40.11 | 1,278,298 | +0.45(+1.13%) |
Aug 15, 2019 | 39.54 | 39.83 | 39.42 | 39.66 | 1,354,320 | +0.26(+0.67%) |
Aug 14, 2019 | 40.04 | 40.24 | 39.40 | 39.40 | 4,351,552 | -1.12(-2.76%) |
Aug 13, 2019 | 39.83 | 40.60 | 39.83 | 40.52 | 616,553 | +0.66(+1.67%) |
Aug 12, 2019 | 40.24 | 40.38 | 39.72 | 39.85 | 450,271 | -0.52(-1.30%) |
Aug 09, 2019 | 40.26 | 40.58 | 40.08 | 40.38 | 434,012 | -0.00(-0.01%) |
Aug 08, 2019 | 39.82 | 40.42 | 39.82 | 40.38 | 811,238 | +0.74(+1.87%) |
Aug 07, 2019 | 39.31 | 39.79 | 38.76 | 39.64 | 849,642 | -0.12(-0.31%) |
Aug 06, 2019 | 39.17 | 39.77 | 39.16 | 39.77 | 716,936 | +0.89(+2.28%) |
Aug 05, 2019 | 39.44 | 39.55 | 38.53 | 38.88 | 1,434,274 | -1.17(-2.93%) |
Aug 02, 2019 | 40.22 | 40.26 | 39.73 | 40.05 | 1,013,507 | -0.24(-0.59%) |
Aug 01, 2019 | 40.36 | 40.94 | 40.06 | 40.29 | 1,073,113 | -0.18(-0.43%) |
Jul 31, 2019 | 41.07 | 41.08 | 40.17 | 40.47 | 760,642 | -0.58(-1.40%) |
Jul 30, 2019 | 40.77 | 41.09 | 40.67 | 41.04 | 1,183,083 | +0.09(+0.23%) |
Jul 29, 2019 | 40.81 | 40.98 | 40.58 | 40.95 | 3,784,943 | +0.21(+0.52%) |
Jul 26, 2019 | 40.87 | 41.08 | 40.59 | 40.74 | 575,234 | +0.09(+0.22%) |
Jul 25, 2019 | 40.82 | 40.87 | 40.54 | 40.65 | 532,514 | -0.23(-0.56%) |
Jul 24, 2019 | 40.63 | 40.88 | 40.36 | 40.88 | 578,296 | +0.41(+1.01%) |
Jul 23, 2019 | 40.40 | 40.54 | 40.16 | 40.47 | 524,297 | +0.21(+0.52%) |
Jul 22, 2019 | 40.16 | 40.47 | 40.16 | 40.26 | 586,312 | +0.17(+0.43%) |
Jul 19, 2019 | 40.56 | 40.59 | 40.08 | 40.09 | 497,927 | -0.31(-0.76%) |
Jul 18, 2019 | 39.83 | 40.44 | 39.83 | 40.39 | 725,653 | +0.58(+1.45%) |
Jul 17, 2019 | 39.64 | 39.89 | 39.63 | 39.82 | 1,147,625 | +0.37(+0.94%) |
Jul 16, 2019 | 39.74 | 39.84 | 39.41 | 39.45 | 833,980 | -0.29(-0.74%) |
Jul 15, 2019 | 39.74 | 39.83 | 39.59 | 39.74 | 549,942 | +0.06(+0.16%) |
Jul 12, 2019 | 40.02 | 40.08 | 39.41 | 39.68 | 533,232 | -0.51(-1.28%) |
Jul 11, 2019 | 40.16 | 40.21 | 39.88 | 40.19 | 686,062 | +0.22(+0.54%) |
Jul 10, 2019 | 39.96 | 40.14 | 39.87 | 39.97 | 520,869 | +0.15(+0.38%) |
Jul 09, 2019 | 39.63 | 39.86 | 39.63 | 39.83 | 550,045 | +0.05(+0.12%) |
Jul 08, 2019 | 39.86 | 39.86 | 39.64 | 39.78 | 713,345 | -0.20(-0.50%) |
Jul 05, 2019 | 39.89 | 40.03 | 39.66 | 39.98 | 337,835 | -0.11(-0.28%) |
Jul 03, 2019 | 39.89 | 40.09 | 39.82 | 40.09 | 348,792 | +0.28(+0.71%) |
Jul 02, 2019 | 39.85 | 39.92 | 39.57 | 39.81 | 581,059 | -0.05(-0.12%) |