Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 44.07 | 44.42 | 44.06 | 44.27 | 1,146,567 | -0.01(-0.02%) |
Sep 27, 2019 | 44.36 | 44.58 | 43.93 | 44.28 | 786,958 | -0.11(-0.25%) |
Sep 26, 2019 | 44.19 | 44.56 | 44.15 | 44.39 | 1,021,802 | +0.35(+0.78%) |
Sep 25, 2019 | 43.96 | 44.18 | 43.70 | 44.04 | 1,212,584 | +0.11(+0.25%) |
Sep 24, 2019 | 43.89 | 44.15 | 43.53 | 43.93 | 1,698,326 | +0.00(+0.00%) |
Sep 23, 2019 | 43.69 | 44.02 | 43.69 | 43.93 | 1,128,677 | +0.20(+0.45%) |
Sep 20, 2019 | 43.48 | 43.78 | 43.17 | 43.74 | 3,944,473 | +0.47(+1.09%) |
Sep 19, 2019 | 42.99 | 43.49 | 42.85 | 43.26 | 1,400,814 | +0.46(+1.06%) |
Sep 18, 2019 | 43.31 | 43.38 | 42.45 | 42.81 | 1,098,091 | -0.29(-0.67%) |
Sep 17, 2019 | 42.47 | 43.12 | 42.45 | 43.10 | 1,114,327 | +0.97(+2.31%) |
Sep 16, 2019 | 41.72 | 42.30 | 41.64 | 42.13 | 817,777 | +0.49(+1.17%) |
Sep 13, 2019 | 42.54 | 42.97 | 41.44 | 41.64 | 1,093,103 | -1.05(-2.46%) |
Sep 12, 2019 | 42.72 | 43.11 | 42.48 | 42.69 | 1,227,403 | +0.52(+1.23%) |
Sep 11, 2019 | 42.32 | 42.62 | 42.08 | 42.17 | 1,599,150 | -0.25(-0.59%) |
Sep 10, 2019 | 43.46 | 43.50 | 42.13 | 42.42 | 2,641,437 | -1.19(-2.74%) |
Sep 09, 2019 | 43.72 | 43.82 | 43.44 | 43.62 | 1,394,769 | -0.26(-0.59%) |
Sep 06, 2019 | 43.34 | 43.92 | 43.30 | 43.88 | 1,992,557 | +0.53(+1.21%) |
Sep 05, 2019 | 44.23 | 44.35 | 43.23 | 43.35 | 9,819,227 | -1.92(-4.25%) |
Sep 04, 2019 | 45.13 | 45.37 | 44.87 | 45.27 | 1,001,619 | +0.46(+1.03%) |
Sep 03, 2019 | 44.10 | 44.87 | 43.97 | 44.81 | 1,016,146 | +0.74(+1.67%) |
Aug 30, 2019 | 43.89 | 44.14 | 43.70 | 44.07 | 605,538 | +0.24(+0.54%) |
Aug 29, 2019 | 43.80 | 43.96 | 43.51 | 43.84 | 827,321 | +0.27(+0.63%) |
Aug 28, 2019 | 43.65 | 43.88 | 43.46 | 43.56 | 705,857 | +0.00(+0.00%) |
Aug 27, 2019 | 43.80 | 44.16 | 43.56 | 43.56 | 956,446 | +0.00(+0.00%) |
Aug 26, 2019 | 43.81 | 44.07 | 43.26 | 43.56 | 1,148,913 | -0.04(-0.09%) |
Aug 23, 2019 | 43.76 | 44.14 | 43.43 | 43.60 | 932,068 | -0.07(-0.16%) |
Aug 22, 2019 | 43.25 | 43.73 | 43.22 | 43.67 | 765,519 | +0.34(+0.78%) |
Aug 21, 2019 | 43.08 | 43.41 | 42.81 | 43.34 | 724,357 | +0.29(+0.67%) |
Aug 20, 2019 | 43.55 | 43.77 | 42.98 | 43.05 | 850,785 | -0.34(-0.78%) |
Aug 19, 2019 | 43.20 | 43.45 | 42.93 | 43.38 | 840,136 | +0.31(+0.71%) |
Aug 16, 2019 | 42.85 | 43.23 | 42.76 | 43.08 | 938,311 | +0.22(+0.51%) |
Aug 15, 2019 | 42.75 | 43.06 | 42.57 | 42.86 | 1,284,576 | +0.10(+0.24%) |
Aug 14, 2019 | 42.95 | 43.19 | 42.61 | 42.75 | 934,417 | -0.27(-0.64%) |
Aug 13, 2019 | 43.41 | 43.46 | 42.93 | 43.03 | 871,455 | -0.22(-0.51%) |
Aug 12, 2019 | 43.17 | 43.43 | 42.97 | 43.25 | 689,710 | +0.09(+0.20%) |
Aug 09, 2019 | 43.03 | 43.31 | 42.66 | 43.16 | 787,722 | -0.01(-0.02%) |
Aug 08, 2019 | 42.46 | 43.20 | 42.07 | 43.17 | 1,851,350 | +0.68(+1.61%) |
Aug 07, 2019 | 42.01 | 42.82 | 41.94 | 42.49 | 2,012,000 | +0.48(+1.14%) |
Aug 06, 2019 | 41.55 | 42.26 | 41.55 | 42.01 | 1,402,244 | +0.49(+1.17%) |
Aug 05, 2019 | 41.63 | 41.85 | 40.96 | 41.52 | 1,295,501 | -0.21(-0.51%) |
Aug 02, 2019 | 41.03 | 42.00 | 40.91 | 41.73 | 1,167,506 | +0.60(+1.47%) |
Aug 01, 2019 | 41.11 | 41.52 | 40.79 | 41.13 | 1,021,961 | +0.13(+0.31%) |
Jul 31, 2019 | 41.29 | 41.56 | 40.87 | 41.00 | 1,548,754 | -0.26(-0.63%) |
Jul 30, 2019 | 41.55 | 41.84 | 40.93 | 41.26 | 1,366,496 | -0.18(-0.43%) |
Jul 29, 2019 | 40.88 | 41.57 | 40.69 | 41.44 | 2,276,172 | +0.82(+2.03%) |
Jul 26, 2019 | 40.51 | 40.74 | 40.30 | 40.62 | 889,059 | +0.19(+0.46%) |
Jul 25, 2019 | 40.75 | 40.86 | 40.41 | 40.43 | 1,114,673 | -0.46(-1.12%) |
Jul 24, 2019 | 41.00 | 41.05 | 40.54 | 40.89 | 1,009,511 | +0.07(+0.17%) |
Jul 23, 2019 | 40.35 | 40.90 | 40.17 | 40.82 | 1,582,823 | +0.47(+1.18%) |
Jul 22, 2019 | 40.36 | 40.50 | 39.89 | 40.34 | 1,385,390 | +0.16(+0.41%) |
Jul 19, 2019 | 40.88 | 41.03 | 40.17 | 40.18 | 1,017,703 | -0.70(-1.71%) |
Jul 18, 2019 | 41.05 | 41.28 | 40.66 | 40.88 | 1,369,400 | -0.23(-0.57%) |
Jul 17, 2019 | 41.39 | 41.63 | 40.83 | 41.11 | 793,938 | -0.14(-0.34%) |
Jul 16, 2019 | 41.36 | 41.50 | 41.10 | 41.25 | 896,599 | -0.28(-0.67%) |
Jul 15, 2019 | 41.96 | 42.18 | 41.36 | 41.53 | 2,171,969 | -0.27(-0.65%) |
Jul 12, 2019 | 42.02 | 42.20 | 41.61 | 41.81 | 1,404,794 | -0.19(-0.46%) |
Jul 11, 2019 | 42.59 | 42.73 | 41.75 | 42.00 | 918,355 | -0.60(-1.40%) |
Jul 10, 2019 | 42.25 | 42.68 | 42.03 | 42.60 | 728,233 | +0.45(+1.07%) |
Jul 09, 2019 | 42.09 | 42.23 | 41.88 | 42.15 | 1,455,171 | +0.08(+0.18%) |
Jul 08, 2019 | 41.98 | 42.31 | 41.75 | 42.07 | 1,032,442 | +0.00(+0.00%) |
Jul 05, 2019 | 41.88 | 42.13 | 41.20 | 42.07 | 766,976 | -0.21(-0.50%) |
Jul 03, 2019 | 41.63 | 42.43 | 41.62 | 42.28 | 604,370 | +0.81(+1.95%) |
Jul 02, 2019 | 40.86 | 41.63 | 40.69 | 41.47 | 1,216,433 | +0.83(+2.05%) |