Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 41.45 | 41.48 | 40.81 | 41.20 | 8,115,988 | -0.15(-0.36%) |
Sep 27, 2019 | 42.50 | 42.67 | 40.61 | 41.35 | 11,941,000 | -1.09(-2.57%) |
Sep 26, 2019 | 42.38 | 42.49 | 41.72 | 42.44 | 5,994,676 | -0.06(-0.14%) |
Sep 25, 2019 | 41.51 | 42.78 | 41.18 | 42.50 | 9,824,410 | +1.08(+2.61%) |
Sep 24, 2019 | 43.71 | 43.75 | 41.06 | 41.42 | 16,357,345 | -1.96(-4.52%) |
Sep 23, 2019 | 43.29 | 44.09 | 42.85 | 43.38 | 10,016,268 | +0.15(+0.35%) |
Sep 20, 2019 | 43.16 | 43.84 | 42.94 | 43.23 | 19,430,800 | +0.30(+0.70%) |
Sep 19, 2019 | 43.19 | 43.58 | 42.68 | 42.93 | 7,417,136 | -0.31(-0.72%) |
Sep 18, 2019 | 43.21 | 43.41 | 42.39 | 43.24 | 7,865,076 | +0.00(+0.00%) |
Sep 17, 2019 | 42.90 | 43.59 | 42.88 | 43.24 | 8,698,354 | +0.48(+1.12%) |
Sep 16, 2019 | 42.40 | 43.07 | 42.19 | 42.76 | 6,185,141 | +0.13(+0.30%) |
Sep 13, 2019 | 43.15 | 43.20 | 42.33 | 42.63 | 8,059,500 | -0.57(-1.32%) |
Sep 12, 2019 | 43.76 | 44.11 | 43.11 | 43.20 | 8,240,691 | -0.05(-0.12%) |
Sep 11, 2019 | 43.55 | 43.78 | 43.05 | 43.25 | 7,845,247 | +0.00(+0.00%) |
Sep 10, 2019 | 43.90 | 43.95 | 42.51 | 43.25 | 14,035,669 | -1.01(-2.28%) |
Sep 09, 2019 | 45.60 | 45.85 | 43.84 | 44.26 | 14,539,901 | -1.16(-2.55%) |
Sep 06, 2019 | 45.22 | 45.68 | 44.56 | 45.42 | 13,108,500 | +0.12(+0.26%) |
Sep 05, 2019 | 43.78 | 45.33 | 43.62 | 45.30 | 19,344,800 | +1.94(+4.47%) |
Sep 04, 2019 | 42.49 | 43.40 | 42.11 | 43.36 | 11,583,558 | +1.40(+3.34%) |
Sep 03, 2019 | 42.38 | 43.77 | 41.64 | 41.96 | 16,173,498 | -0.69(-1.62%) |
Aug 30, 2019 | 42.70 | 42.70 | 41.90 | 42.65 | 8,866,900 | +0.16(+0.38%) |
Aug 29, 2019 | 42.25 | 42.65 | 41.82 | 42.49 | 10,595,741 | +0.81(+1.94%) |
Aug 28, 2019 | 41.75 | 42.19 | 41.30 | 41.68 | 10,420,712 | -0.46(-1.09%) |
Aug 27, 2019 | 42.01 | 42.69 | 41.53 | 42.14 | 16,098,842 | +0.70(+1.69%) |
Aug 26, 2019 | 41.40 | 41.48 | 41.00 | 41.44 | 6,403,939 | +0.44(+1.07%) |
Aug 23, 2019 | 41.82 | 42.69 | 40.81 | 41.00 | 14,070,400 | -1.18(-2.80%) |
Aug 22, 2019 | 42.85 | 43.08 | 41.59 | 42.18 | 8,280,839 | -0.62(-1.45%) |
Aug 21, 2019 | 42.83 | 43.28 | 42.36 | 42.80 | 12,021,799 | +0.51(+1.21%) |
Aug 20, 2019 | 41.64 | 42.85 | 41.38 | 42.29 | 11,352,246 | +0.59(+1.41%) |
Aug 19, 2019 | 41.10 | 41.88 | 41.05 | 41.70 | 10,269,109 | +1.12(+2.76%) |
Aug 16, 2019 | 40.30 | 40.65 | 40.11 | 40.58 | 7,998,800 | +0.49(+1.22%) |
Aug 15, 2019 | 40.90 | 41.05 | 39.78 | 40.09 | 12,578,910 | -0.56(-1.38%) |
Aug 14, 2019 | 41.03 | 41.25 | 40.39 | 40.65 | 11,634,506 | -1.16(-2.77%) |
Aug 13, 2019 | 40.41 | 41.86 | 40.38 | 41.81 | 12,563,136 | +1.35(+3.34%) |
Aug 12, 2019 | 41.10 | 41.48 | 40.39 | 40.46 | 6,607,200 | -1.07(-2.58%) |
Aug 09, 2019 | 41.78 | 41.97 | 40.94 | 41.53 | 11,419,600 | -0.54(-1.28%) |
Aug 08, 2019 | 42.11 | 42.35 | 41.36 | 42.07 | 14,676,936 | +0.34(+0.81%) |
Aug 07, 2019 | 40.51 | 41.90 | 40.33 | 41.73 | 15,416,811 | +0.41(+0.99%) |
Aug 06, 2019 | 40.92 | 41.64 | 40.78 | 41.32 | 15,074,227 | +0.95(+2.35%) |
Aug 05, 2019 | 41.58 | 42.00 | 39.62 | 40.37 | 23,063,776 | -2.48(-5.79%) |
Aug 02, 2019 | 41.82 | 43.04 | 41.59 | 42.85 | 20,617,100 | +0.77(+1.83%) |
Aug 01, 2019 | 42.54 | 43.48 | 41.72 | 42.08 | 22,868,132 | -0.23(-0.54%) |
Jul 31, 2019 | 41.08 | 43.24 | 41.01 | 42.31 | 29,719,204 | +1.31(+3.20%) |
Jul 30, 2019 | 41.09 | 41.72 | 40.82 | 41.00 | 15,660,237 | -0.50(-1.20%) |
Jul 29, 2019 | 41.50 | 42.22 | 40.90 | 41.50 | 21,152,524 | -0.02(-0.05%) |
Jul 26, 2019 | 40.07 | 42.33 | 40.00 | 41.52 | 57,527,500 | +3.40(+8.92%) |
Jul 25, 2019 | 39.00 | 39.23 | 37.91 | 38.12 | 21,111,124 | -0.61(-1.58%) |
Jul 24, 2019 | 38.00 | 38.80 | 37.76 | 38.73 | 12,449,159 | +0.83(+2.19%) |
Jul 23, 2019 | 37.87 | 38.02 | 36.82 | 37.90 | 10,726,680 | +0.32(+0.85%) |
Jul 22, 2019 | 36.92 | 37.69 | 36.83 | 37.58 | 8,406,355 | +0.81(+2.20%) |
Jul 19, 2019 | 37.96 | 38.09 | 36.73 | 36.77 | 10,842,400 | -0.89(-2.36%) |
Jul 18, 2019 | 37.39 | 37.79 | 37.00 | 37.66 | 11,124,887 | -0.04(-0.11%) |
Jul 17, 2019 | 37.86 | 38.23 | 37.56 | 37.70 | 7,922,067 | -0.29(-0.76%) |
Jul 16, 2019 | 38.78 | 38.79 | 37.82 | 37.99 | 10,976,198 | -0.69(-1.78%) |
Jul 15, 2019 | 38.00 | 38.97 | 37.94 | 38.68 | 12,732,981 | +0.84(+2.22%) |
Jul 12, 2019 | 37.37 | 37.90 | 37.17 | 37.84 | 8,048,600 | +0.63(+1.69%) |
Jul 11, 2019 | 37.66 | 37.87 | 36.97 | 37.21 | 8,544,128 | -0.26(-0.69%) |
Jul 10, 2019 | 37.90 | 38.03 | 36.88 | 37.47 | 11,826,777 | -0.18(-0.48%) |
Jul 09, 2019 | 36.35 | 37.67 | 36.29 | 37.65 | 14,212,800 | +1.20(+3.29%) |
Jul 08, 2019 | 36.04 | 36.64 | 35.87 | 36.45 | 8,058,219 | +0.20(+0.55%) |
Jul 05, 2019 | 36.00 | 36.35 | 35.60 | 36.25 | 6,084,800 | +0.23(+0.64%) |
Jul 03, 2019 | 36.29 | 36.39 | 35.94 | 36.02 | 5,372,600 | -0.20(-0.55%) |
Jul 02, 2019 | 36.17 | 36.60 | 35.88 | 36.22 | 8,397,670 | +0.14(+0.39%) |