Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 40.04 | 40.72 | 40.04 | 40.48 | 521,260 | +0.54(+1.35%) |
Sep 27, 2019 | 40.61 | 40.61 | 39.77 | 39.94 | 671,876 | -0.44(-1.08%) |
Sep 26, 2019 | 40.66 | 40.75 | 40.07 | 40.38 | 716,294 | -0.12(-0.30%) |
Sep 25, 2019 | 40.59 | 40.59 | 40.19 | 40.50 | 603,253 | -0.08(-0.20%) |
Sep 24, 2019 | 41.08 | 41.24 | 40.40 | 40.58 | 1,409,066 | -0.31(-0.77%) |
Sep 23, 2019 | 41.01 | 41.07 | 40.85 | 40.89 | 700,899 | -0.16(-0.38%) |
Sep 20, 2019 | 41.05 | 41.22 | 40.85 | 41.05 | 567,247 | +0.13(+0.32%) |
Sep 19, 2019 | 40.90 | 41.21 | 40.90 | 40.92 | 787,288 | +0.01(+0.02%) |
Sep 18, 2019 | 40.79 | 40.95 | 40.49 | 40.91 | 975,647 | +0.13(+0.33%) |
Sep 17, 2019 | 40.49 | 40.93 | 40.49 | 40.77 | 533,879 | +0.26(+0.65%) |
Sep 16, 2019 | 40.51 | 40.67 | 40.30 | 40.51 | 500,779 | -0.19(-0.46%) |
Sep 13, 2019 | 41.00 | 41.06 | 40.58 | 40.70 | 490,840 | -0.30(-0.74%) |
Sep 12, 2019 | 40.86 | 41.22 | 40.86 | 41.00 | 925,518 | +0.36(+0.89%) |
Sep 11, 2019 | 40.05 | 40.71 | 40.01 | 40.64 | 4,055,411 | +0.63(+1.58%) |
Sep 10, 2019 | 40.04 | 40.04 | 39.13 | 40.01 | 2,169,966 | -0.19(-0.48%) |
Sep 09, 2019 | 41.23 | 41.24 | 40.11 | 40.20 | 3,414,115 | -0.98(-2.38%) |
Sep 06, 2019 | 41.10 | 41.33 | 41.04 | 41.18 | 1,688,295 | +0.21(+0.50%) |
Sep 05, 2019 | 40.79 | 41.07 | 40.60 | 40.97 | 3,345,697 | +0.59(+1.47%) |
Sep 04, 2019 | 40.58 | 40.63 | 40.21 | 40.38 | 1,306,876 | +0.08(+0.20%) |
Sep 03, 2019 | 40.52 | 40.60 | 39.97 | 40.30 | 5,723,957 | -0.47(-1.16%) |
Aug 30, 2019 | 40.95 | 40.99 | 40.57 | 40.78 | 548,298 | +0.06(+0.14%) |
Aug 29, 2019 | 40.58 | 40.86 | 40.45 | 40.72 | 2,308,600 | +0.45(+1.13%) |
Aug 28, 2019 | 39.78 | 40.36 | 39.78 | 40.27 | 3,154,367 | +0.32(+0.81%) |
Aug 27, 2019 | 40.00 | 40.20 | 39.76 | 39.94 | 1,296,197 | +0.19(+0.47%) |
Aug 26, 2019 | 39.69 | 39.77 | 39.43 | 39.76 | 511,733 | +0.38(+0.98%) |
Aug 23, 2019 | 40.36 | 40.44 | 39.17 | 39.37 | 2,133,902 | -1.04(-2.58%) |
Aug 22, 2019 | 40.60 | 40.73 | 40.16 | 40.41 | 582,559 | -0.05(-0.13%) |
Aug 21, 2019 | 40.46 | 40.61 | 40.39 | 40.47 | 1,262,902 | +0.22(+0.54%) |
Aug 20, 2019 | 40.54 | 40.80 | 40.25 | 40.25 | 603,776 | -0.10(-0.25%) |
Aug 19, 2019 | 40.38 | 40.44 | 40.19 | 40.35 | 1,113,645 | +0.41(+1.02%) |
Aug 16, 2019 | 39.76 | 40.03 | 39.72 | 39.95 | 1,283,642 | +0.45(+1.13%) |
Aug 15, 2019 | 39.38 | 39.67 | 39.25 | 39.50 | 1,359,982 | +0.26(+0.67%) |
Aug 14, 2019 | 39.87 | 40.07 | 39.24 | 39.24 | 4,369,744 | -1.11(-2.76%) |
Aug 13, 2019 | 39.66 | 40.43 | 39.66 | 40.35 | 619,131 | +0.66(+1.67%) |
Aug 12, 2019 | 40.08 | 40.21 | 39.55 | 39.69 | 452,153 | -0.52(-1.30%) |
Aug 09, 2019 | 40.09 | 40.41 | 39.92 | 40.21 | 435,827 | -0.00(-0.01%) |
Aug 08, 2019 | 39.65 | 40.25 | 39.65 | 40.22 | 814,630 | +0.74(+1.87%) |
Aug 07, 2019 | 39.15 | 39.62 | 38.60 | 39.48 | 853,194 | -0.12(-0.31%) |
Aug 06, 2019 | 39.00 | 39.60 | 39.00 | 39.60 | 719,933 | +0.88(+2.28%) |
Aug 05, 2019 | 39.27 | 39.38 | 38.37 | 38.72 | 1,440,271 | -1.17(-2.93%) |
Aug 02, 2019 | 40.05 | 40.09 | 39.57 | 39.88 | 1,017,745 | -0.24(-0.59%) |
Aug 01, 2019 | 40.19 | 40.77 | 39.89 | 40.12 | 1,077,599 | -0.17(-0.43%) |
Jul 31, 2019 | 40.90 | 40.90 | 40.00 | 40.30 | 763,822 | -0.57(-1.40%) |
Jul 30, 2019 | 40.60 | 40.92 | 40.51 | 40.87 | 1,188,029 | +0.09(+0.23%) |
Jul 29, 2019 | 40.64 | 40.81 | 40.41 | 40.78 | 3,800,767 | +0.21(+0.52%) |
Jul 26, 2019 | 40.70 | 40.90 | 40.42 | 40.57 | 577,639 | +0.09(+0.22%) |
Jul 25, 2019 | 40.65 | 40.70 | 40.37 | 40.48 | 534,740 | -0.23(-0.56%) |
Jul 24, 2019 | 40.46 | 40.71 | 40.20 | 40.71 | 580,713 | +0.41(+1.01%) |
Jul 23, 2019 | 40.23 | 40.37 | 39.99 | 40.30 | 526,488 | +0.21(+0.52%) |
Jul 22, 2019 | 40.00 | 40.30 | 40.00 | 40.09 | 588,763 | +0.17(+0.43%) |
Jul 19, 2019 | 40.40 | 40.42 | 39.92 | 39.92 | 500,009 | -0.30(-0.76%) |
Jul 18, 2019 | 39.66 | 40.27 | 39.66 | 40.23 | 728,687 | +0.57(+1.45%) |
Jul 17, 2019 | 39.47 | 39.73 | 39.46 | 39.65 | 1,152,423 | +0.37(+0.94%) |
Jul 16, 2019 | 39.58 | 39.67 | 39.25 | 39.28 | 837,466 | -0.29(-0.74%) |
Jul 15, 2019 | 39.57 | 39.66 | 39.42 | 39.57 | 552,241 | +0.06(+0.16%) |
Jul 12, 2019 | 39.85 | 39.92 | 39.25 | 39.51 | 535,462 | -0.51(-1.28%) |
Jul 11, 2019 | 39.99 | 40.05 | 39.71 | 40.02 | 688,930 | +0.22(+0.54%) |
Jul 10, 2019 | 39.79 | 39.97 | 39.70 | 39.81 | 523,047 | +0.15(+0.38%) |
Jul 09, 2019 | 39.46 | 39.69 | 39.46 | 39.66 | 552,345 | +0.05(+0.12%) |
Jul 08, 2019 | 39.69 | 39.69 | 39.47 | 39.61 | 716,327 | -0.20(-0.50%) |
Jul 05, 2019 | 39.73 | 39.87 | 39.50 | 39.81 | 339,248 | -0.11(-0.28%) |
Jul 03, 2019 | 39.72 | 39.92 | 39.66 | 39.92 | 350,250 | +0.28(+0.71%) |
Jul 02, 2019 | 39.69 | 39.75 | 39.40 | 39.64 | 583,488 | -0.05(-0.12%) |