Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.95 | 43.21 | 42.41 | 42.49 | 262,978 | -0.38(-0.89%) |
Sep 27, 2019 | 43.20 | 43.20 | 42.49 | 42.87 | 118,400 | -0.14(-0.33%) |
Sep 26, 2019 | 43.01 | 43.20 | 42.78 | 43.01 | 367,760 | +0.02(+0.05%) |
Sep 25, 2019 | 41.92 | 43.24 | 41.85 | 42.99 | 195,259 | +1.22(+2.92%) |
Sep 24, 2019 | 42.06 | 42.66 | 41.43 | 41.77 | 208,259 | +0.04(+0.10%) |
Sep 23, 2019 | 42.84 | 43.48 | 41.49 | 41.73 | 211,597 | -1.06(-2.48%) |
Sep 20, 2019 | 43.60 | 44.00 | 42.79 | 42.79 | 763,200 | -0.77(-1.77%) |
Sep 19, 2019 | 43.85 | 44.05 | 43.47 | 43.56 | 208,930 | -0.09(-0.21%) |
Sep 18, 2019 | 43.83 | 44.21 | 43.35 | 43.65 | 199,226 | +0.04(+0.09%) |
Sep 17, 2019 | 43.22 | 43.95 | 43.13 | 43.61 | 218,575 | +0.36(+0.83%) |
Sep 16, 2019 | 43.49 | 44.07 | 43.23 | 43.25 | 235,829 | -0.16(-0.37%) |
Sep 13, 2019 | 43.36 | 45.09 | 43.36 | 43.41 | 251,800 | -0.05(-0.12%) |
Sep 12, 2019 | 43.98 | 43.98 | 43.12 | 43.46 | 244,481 | -0.27(-0.62%) |
Sep 11, 2019 | 42.17 | 44.00 | 41.96 | 43.73 | 323,937 | +1.57(+3.72%) |
Sep 10, 2019 | 40.66 | 42.25 | 40.14 | 42.16 | 318,660 | +1.26(+3.08%) |
Sep 09, 2019 | 39.83 | 41.06 | 39.70 | 40.90 | 276,886 | +1.00(+2.51%) |
Sep 06, 2019 | 40.46 | 40.46 | 39.86 | 39.90 | 102,700 | -0.45(-1.12%) |
Sep 05, 2019 | 40.12 | 40.97 | 39.73 | 40.35 | 140,022 | +0.38(+0.95%) |
Sep 04, 2019 | 38.87 | 40.00 | 38.85 | 39.97 | 100,175 | +1.17(+3.02%) |
Sep 03, 2019 | 38.93 | 39.17 | 38.50 | 38.80 | 143,797 | -0.29(-0.74%) |
Aug 30, 2019 | 39.33 | 39.65 | 38.82 | 39.09 | 111,400 | -0.14(-0.36%) |
Aug 29, 2019 | 38.39 | 39.25 | 38.39 | 39.23 | 69,450 | +1.02(+2.67%) |
Aug 28, 2019 | 38.29 | 38.84 | 37.94 | 38.21 | 127,700 | -0.15(-0.39%) |
Aug 27, 2019 | 38.64 | 38.80 | 38.30 | 38.36 | 189,445 | +0.00(+0.00%) |
Aug 26, 2019 | 38.64 | 38.64 | 38.15 | 38.36 | 225,445 | +0.07(+0.18%) |
Aug 23, 2019 | 39.12 | 39.23 | 38.04 | 38.29 | 315,700 | -0.91(-2.32%) |
Aug 22, 2019 | 39.42 | 39.51 | 38.75 | 39.20 | 169,369 | -0.10(-0.25%) |
Aug 21, 2019 | 39.33 | 39.43 | 38.90 | 39.30 | 77,729 | +0.26(+0.67%) |
Aug 20, 2019 | 39.07 | 39.27 | 38.44 | 39.04 | 134,567 | -0.01(-0.03%) |
Aug 19, 2019 | 39.47 | 39.61 | 38.99 | 39.05 | 125,099 | -0.14(-0.36%) |
Aug 16, 2019 | 38.66 | 39.58 | 38.62 | 39.19 | 261,100 | +0.66(+1.71%) |
Aug 15, 2019 | 38.57 | 38.75 | 37.92 | 38.53 | 312,688 | +0.13(+0.34%) |
Aug 14, 2019 | 38.65 | 38.65 | 37.94 | 38.40 | 237,118 | -0.66(-1.69%) |
Aug 13, 2019 | 39.15 | 39.68 | 38.64 | 39.06 | 208,006 | -0.18(-0.46%) |
Aug 12, 2019 | 41.01 | 41.10 | 38.88 | 39.24 | 174,235 | -1.95(-4.73%) |
Aug 09, 2019 | 41.14 | 41.27 | 40.91 | 41.19 | 89,600 | -0.13(-0.31%) |
Aug 08, 2019 | 40.33 | 41.54 | 40.25 | 41.32 | 155,391 | +1.07(+2.66%) |
Aug 07, 2019 | 39.92 | 40.62 | 39.50 | 40.25 | 230,696 | -0.07(-0.17%) |
Aug 06, 2019 | 39.29 | 40.46 | 39.29 | 40.32 | 134,854 | +0.99(+2.52%) |
Aug 05, 2019 | 40.11 | 40.28 | 38.70 | 39.33 | 606,605 | -1.17(-2.89%) |
Aug 02, 2019 | 40.28 | 41.30 | 39.69 | 40.50 | 221,200 | -1.27(-3.04%) |
Aug 01, 2019 | 41.75 | 42.73 | 41.60 | 41.77 | 217,845 | +0.00(+0.00%) |
Jul 31, 2019 | 41.94 | 42.41 | 41.46 | 41.77 | 266,860 | -0.10(-0.24%) |
Jul 30, 2019 | 40.76 | 41.90 | 40.68 | 41.87 | 128,310 | +0.82(+2.00%) |
Jul 29, 2019 | 40.42 | 41.22 | 40.42 | 41.05 | 106,798 | +0.65(+1.61%) |
Jul 26, 2019 | 39.79 | 40.54 | 39.60 | 40.40 | 81,600 | +0.73(+1.84%) |
Jul 25, 2019 | 40.07 | 40.33 | 39.43 | 39.67 | 280,685 | -0.44(-1.10%) |
Jul 24, 2019 | 40.10 | 40.39 | 39.80 | 40.11 | 303,538 | +0.09(+0.22%) |
Jul 23, 2019 | 39.93 | 40.18 | 39.64 | 40.02 | 509,479 | +0.22(+0.55%) |
Jul 22, 2019 | 40.55 | 40.55 | 39.70 | 39.80 | 244,125 | -0.57(-1.41%) |
Jul 19, 2019 | 40.70 | 40.90 | 40.31 | 40.37 | 211,000 | -0.48(-1.18%) |
Jul 18, 2019 | 41.26 | 41.35 | 40.50 | 40.85 | 336,089 | -0.43(-1.04%) |
Jul 17, 2019 | 41.36 | 41.45 | 40.77 | 41.28 | 281,485 | -0.14(-0.34%) |
Jul 16, 2019 | 41.95 | 42.06 | 41.39 | 41.42 | 140,180 | -0.66(-1.57%) |
Jul 15, 2019 | 42.44 | 42.60 | 41.75 | 42.08 | 137,682 | -0.30(-0.71%) |
Jul 12, 2019 | 41.83 | 42.70 | 41.71 | 42.38 | 214,400 | +0.58(+1.39%) |
Jul 11, 2019 | 42.38 | 42.53 | 41.66 | 41.80 | 119,875 | -0.63(-1.48%) |
Jul 10, 2019 | 43.24 | 43.41 | 42.32 | 42.43 | 135,264 | -0.57(-1.33%) |
Jul 09, 2019 | 42.82 | 43.45 | 42.70 | 43.00 | 80,831 | -0.02(-0.05%) |
Jul 08, 2019 | 44.17 | 44.34 | 42.92 | 43.02 | 145,176 | -1.25(-2.82%) |
Jul 05, 2019 | 43.41 | 44.37 | 43.33 | 44.27 | 61,100 | +0.52(+1.19%) |
Jul 03, 2019 | 43.04 | 43.77 | 42.91 | 43.75 | 109,000 | +0.84(+1.96%) |
Jul 02, 2019 | 43.29 | 43.84 | 42.80 | 42.91 | 92,006 | -0.27(-0.63%) |