Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 41.51 | 42.21 | 41.51 | 42.06 | 2,459,240 | +0.63(+1.52%) |
Sep 27, 2019 | 41.88 | 41.89 | 41.31 | 41.43 | 1,660,679 | -0.27(-0.65%) |
Sep 26, 2019 | 41.78 | 42.03 | 41.48 | 41.70 | 2,498,274 | +0.08(+0.19%) |
Sep 25, 2019 | 41.37 | 41.70 | 41.10 | 41.63 | 2,734,316 | +0.49(+1.18%) |
Sep 24, 2019 | 41.26 | 41.60 | 41.05 | 41.14 | 3,824,907 | -0.01(-0.02%) |
Sep 23, 2019 | 41.09 | 41.40 | 40.89 | 41.15 | 2,374,933 | -0.08(-0.19%) |
Sep 20, 2019 | 41.26 | 41.44 | 41.11 | 41.23 | 1,182,887 | +0.02(+0.05%) |
Sep 19, 2019 | 41.25 | 41.48 | 41.11 | 41.21 | 1,675,317 | -0.03(-0.07%) |
Sep 18, 2019 | 40.94 | 41.32 | 40.66 | 41.24 | 2,755,157 | +0.26(+0.64%) |
Sep 17, 2019 | 40.73 | 41.05 | 40.68 | 40.98 | 1,719,444 | +0.20(+0.50%) |
Sep 16, 2019 | 40.93 | 41.04 | 40.74 | 40.77 | 2,614,595 | -0.20(-0.50%) |
Sep 13, 2019 | 41.23 | 41.45 | 40.81 | 40.98 | 2,953,248 | -0.12(-0.28%) |
Sep 12, 2019 | 41.06 | 41.41 | 40.98 | 41.09 | 2,396,944 | +0.28(+0.69%) |
Sep 11, 2019 | 40.41 | 40.90 | 40.32 | 40.81 | 1,804,511 | +0.50(+1.25%) |
Sep 10, 2019 | 40.34 | 40.35 | 39.83 | 40.31 | 2,472,131 | -0.01(-0.02%) |
Sep 09, 2019 | 40.19 | 40.54 | 40.06 | 40.32 | 1,923,215 | +0.26(+0.65%) |
Sep 06, 2019 | 40.03 | 40.32 | 39.83 | 40.05 | 1,316,896 | +0.18(+0.46%) |
Sep 05, 2019 | 40.23 | 40.30 | 39.61 | 39.87 | 4,412,489 | -0.04(-0.10%) |
Sep 04, 2019 | 39.54 | 40.01 | 39.45 | 39.91 | 1,267,971 | +0.59(+1.51%) |
Sep 03, 2019 | 39.29 | 39.45 | 39.08 | 39.32 | 1,541,281 | -0.22(-0.56%) |
Aug 30, 2019 | 39.68 | 39.71 | 39.33 | 39.54 | 879,820 | +0.06(+0.15%) |
Aug 29, 2019 | 39.26 | 39.63 | 39.21 | 39.48 | 1,108,356 | +0.48(+1.24%) |
Aug 28, 2019 | 38.59 | 39.03 | 38.25 | 39.00 | 2,043,483 | +0.35(+0.90%) |
Aug 27, 2019 | 39.18 | 39.20 | 38.56 | 38.65 | 1,178,197 | -0.28(-0.72%) |
Aug 26, 2019 | 38.90 | 39.03 | 38.64 | 38.93 | 1,192,432 | +0.28(+0.73%) |
Aug 23, 2019 | 39.55 | 39.79 | 38.53 | 38.65 | 2,591,321 | -1.01(-2.54%) |
Aug 22, 2019 | 39.52 | 39.93 | 39.22 | 39.66 | 1,908,796 | +0.21(+0.54%) |
Aug 21, 2019 | 39.16 | 39.53 | 39.05 | 39.44 | 1,242,770 | +0.54(+1.40%) |
Aug 20, 2019 | 38.61 | 39.05 | 38.47 | 38.90 | 952,920 | +0.39(+1.01%) |
Aug 19, 2019 | 38.33 | 38.70 | 38.23 | 38.51 | 1,034,914 | +0.54(+1.43%) |
Aug 16, 2019 | 37.50 | 38.04 | 37.50 | 37.97 | 1,533,990 | +0.50(+1.35%) |
Aug 15, 2019 | 37.79 | 37.84 | 37.38 | 37.46 | 1,394,951 | -0.14(-0.36%) |
Aug 14, 2019 | 38.06 | 38.11 | 37.44 | 37.60 | 1,492,780 | -0.82(-2.15%) |
Aug 13, 2019 | 37.82 | 38.63 | 37.82 | 38.42 | 3,287,781 | +0.67(+1.77%) |
Aug 12, 2019 | 38.08 | 38.09 | 37.67 | 37.76 | 874,664 | -0.44(-1.14%) |
Aug 09, 2019 | 38.58 | 38.58 | 38.17 | 38.19 | 1,146,910 | -0.47(-1.20%) |
Aug 08, 2019 | 38.24 | 38.68 | 38.24 | 38.66 | 2,369,420 | +0.54(+1.43%) |
Aug 07, 2019 | 37.09 | 38.18 | 36.86 | 38.11 | 4,123,627 | +0.67(+1.79%) |
Aug 06, 2019 | 37.21 | 37.51 | 37.09 | 37.45 | 2,376,810 | +0.37(+0.99%) |
Aug 05, 2019 | 37.44 | 37.58 | 36.74 | 37.08 | 2,608,999 | -0.79(-2.08%) |
Aug 02, 2019 | 37.75 | 38.02 | 37.62 | 37.86 | 1,335,348 | -0.04(-0.10%) |
Aug 01, 2019 | 37.82 | 38.69 | 37.76 | 37.90 | 2,978,861 | +0.16(+0.44%) |
Jul 31, 2019 | 38.16 | 38.39 | 37.45 | 37.74 | 2,315,039 | -0.46(-1.19%) |
Jul 30, 2019 | 37.35 | 38.42 | 37.35 | 38.19 | 3,986,674 | +0.81(+2.18%) |
Jul 29, 2019 | 37.64 | 37.78 | 37.19 | 37.38 | 9,169,127 | -0.33(-0.87%) |
Jul 26, 2019 | 37.92 | 38.03 | 37.57 | 37.71 | 2,058,996 | -0.29(-0.77%) |
Jul 25, 2019 | 37.49 | 38.08 | 37.41 | 38.00 | 2,314,571 | +0.74(+1.98%) |
Jul 24, 2019 | 36.69 | 37.30 | 36.69 | 37.26 | 1,341,097 | +0.52(+1.43%) |
Jul 23, 2019 | 37.15 | 37.34 | 36.56 | 36.74 | 2,177,317 | -0.36(-0.97%) |
Jul 22, 2019 | 37.39 | 37.65 | 37.07 | 37.10 | 1,687,625 | -0.27(-0.73%) |
Jul 19, 2019 | 37.67 | 37.92 | 37.37 | 37.37 | 1,896,330 | -0.28(-0.75%) |
Jul 18, 2019 | 37.61 | 37.84 | 37.41 | 37.65 | 2,366,327 | -0.04(-0.10%) |
Jul 17, 2019 | 37.97 | 38.23 | 37.69 | 37.69 | 1,282,345 | -0.41(-1.07%) |
Jul 16, 2019 | 37.72 | 38.22 | 37.72 | 38.10 | 1,697,357 | +0.21(+0.56%) |
Jul 15, 2019 | 38.15 | 38.30 | 37.71 | 37.88 | 1,443,647 | -0.21(-0.56%) |
Jul 12, 2019 | 37.45 | 38.21 | 37.45 | 38.10 | 1,981,168 | +0.64(+1.71%) |
Jul 11, 2019 | 37.50 | 37.61 | 37.08 | 37.45 | 1,974,324 | -0.05(-0.13%) |
Jul 10, 2019 | 37.55 | 37.59 | 37.18 | 37.50 | 1,731,097 | +0.30(+0.81%) |
Jul 09, 2019 | 37.26 | 37.45 | 37.06 | 37.20 | 1,063,588 | -0.23(-0.62%) |
Jul 08, 2019 | 37.33 | 37.55 | 37.19 | 37.44 | 2,170,047 | +0.14(+0.36%) |
Jul 05, 2019 | 37.35 | 37.59 | 36.88 | 37.30 | 2,009,722 | -0.49(-1.28%) |
Jul 03, 2019 | 37.50 | 37.82 | 37.41 | 37.78 | 1,245,458 | +0.33(+0.88%) |
Jul 02, 2019 | 37.18 | 37.46 | 37.06 | 37.45 | 1,909,466 | +0.20(+0.55%) |