Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.13 | 42.17 | 40.64 | 41.05 | 14,753,193 | -1.16(-2.75%) |
Sep 27, 2019 | 44.25 | 44.38 | 41.53 | 42.21 | 12,213,670 | -2.03(-4.58%) |
Sep 26, 2019 | 44.42 | 44.43 | 43.63 | 44.23 | 10,629,196 | -0.18(-0.40%) |
Sep 25, 2019 | 43.89 | 44.64 | 43.73 | 44.41 | 11,913,518 | +0.03(+0.08%) |
Sep 24, 2019 | 44.54 | 45.07 | 43.94 | 44.38 | 13,702,190 | -0.42(-0.94%) |
Sep 23, 2019 | 44.17 | 45.06 | 44.10 | 44.80 | 11,239,560 | +0.34(+0.78%) |
Sep 20, 2019 | 44.46 | 44.75 | 43.73 | 44.45 | 52,888,144 | -0.01(-0.02%) |
Sep 19, 2019 | 44.38 | 45.12 | 44.27 | 44.46 | 12,684,307 | +0.04(+0.09%) |
Sep 18, 2019 | 44.42 | 45.10 | 44.16 | 44.42 | 12,278,776 | -0.56(-1.25%) |
Sep 17, 2019 | 45.07 | 45.78 | 44.45 | 44.98 | 8,485,731 | +0.00(+0.00%) |
Sep 16, 2019 | 44.69 | 46.37 | 44.39 | 44.98 | 10,504,441 | -0.03(-0.06%) |
Sep 13, 2019 | 44.04 | 45.54 | 43.96 | 45.01 | 12,095,637 | +1.10(+2.51%) |
Sep 12, 2019 | 42.48 | 44.46 | 42.44 | 43.90 | 11,362,366 | +1.53(+3.61%) |
Sep 11, 2019 | 42.73 | 42.85 | 41.47 | 42.38 | 8,771,630 | +0.66(+1.57%) |
Sep 10, 2019 | 42.86 | 43.27 | 41.55 | 41.72 | 6,851,231 | -1.13(-2.63%) |
Sep 09, 2019 | 42.57 | 43.12 | 42.48 | 42.85 | 7,523,027 | +0.51(+1.21%) |
Sep 06, 2019 | 42.04 | 42.55 | 41.98 | 42.33 | 4,552,120 | +0.24(+0.58%) |
Sep 05, 2019 | 41.82 | 42.40 | 41.55 | 42.09 | 6,197,789 | +0.83(+2.02%) |
Sep 04, 2019 | 41.35 | 41.53 | 40.66 | 41.26 | 4,381,548 | +0.32(+0.78%) |
Sep 03, 2019 | 41.42 | 41.69 | 40.63 | 40.94 | 4,474,825 | -0.88(-2.11%) |
Aug 30, 2019 | 41.85 | 41.98 | 41.57 | 41.82 | 2,664,307 | +0.18(+0.42%) |
Aug 29, 2019 | 42.02 | 42.10 | 41.41 | 41.64 | 4,104,387 | -0.10(-0.24%) |
Aug 28, 2019 | 41.87 | 41.92 | 41.24 | 41.74 | 3,410,915 | -0.02(-0.04%) |
Aug 27, 2019 | 41.69 | 41.98 | 41.56 | 41.76 | 4,415,604 | +0.38(+0.91%) |
Aug 26, 2019 | 41.22 | 41.85 | 41.21 | 41.38 | 4,245,227 | +0.36(+0.88%) |
Aug 23, 2019 | 41.86 | 42.05 | 40.82 | 41.02 | 4,832,686 | -0.83(-1.99%) |
Aug 22, 2019 | 41.64 | 42.09 | 41.47 | 41.85 | 6,337,898 | +0.29(+0.69%) |
Aug 21, 2019 | 41.43 | 42.04 | 41.39 | 41.57 | 6,190,477 | +0.52(+1.27%) |
Aug 20, 2019 | 40.16 | 41.19 | 40.11 | 41.05 | 6,316,977 | +0.84(+2.09%) |
Aug 19, 2019 | 40.20 | 40.67 | 39.95 | 40.21 | 5,745,755 | +0.51(+1.29%) |
Aug 16, 2019 | 38.74 | 39.76 | 38.70 | 39.69 | 4,404,817 | +1.27(+3.30%) |
Aug 15, 2019 | 38.66 | 39.17 | 38.06 | 38.43 | 5,150,814 | -0.11(-0.28%) |
Aug 14, 2019 | 38.97 | 39.50 | 38.07 | 38.53 | 6,499,022 | -1.51(-3.78%) |
Aug 13, 2019 | 38.84 | 40.10 | 38.83 | 40.05 | 6,086,403 | +1.00(+2.56%) |
Aug 12, 2019 | 39.53 | 39.74 | 38.84 | 39.05 | 4,962,406 | -0.92(-2.31%) |
Aug 09, 2019 | 40.46 | 40.60 | 39.85 | 39.97 | 7,097,086 | -0.56(-1.39%) |
Aug 08, 2019 | 39.87 | 40.58 | 39.31 | 40.53 | 9,763,567 | +1.45(+3.72%) |
Aug 07, 2019 | 37.74 | 39.21 | 37.69 | 39.08 | 8,477,676 | +0.58(+1.51%) |
Aug 06, 2019 | 37.78 | 38.66 | 37.76 | 38.50 | 6,383,279 | +1.08(+2.87%) |
Aug 05, 2019 | 38.25 | 38.58 | 36.53 | 37.42 | 14,755,744 | -1.76(-4.48%) |
Aug 02, 2019 | 39.06 | 39.27 | 37.85 | 39.18 | 10,656,516 | -0.17(-0.43%) |
Aug 01, 2019 | 40.34 | 40.34 | 39.05 | 39.35 | 12,169,664 | -0.97(-2.42%) |
Jul 31, 2019 | 41.32 | 41.51 | 39.70 | 40.32 | 7,519,679 | -0.92(-2.22%) |
Jul 30, 2019 | 40.46 | 41.27 | 40.38 | 41.24 | 5,571,389 | +0.35(+0.86%) |
Jul 29, 2019 | 41.43 | 41.43 | 40.56 | 40.89 | 6,302,192 | -0.51(-1.24%) |
Jul 26, 2019 | 41.22 | 41.64 | 41.15 | 41.40 | 5,168,223 | +0.02(+0.04%) |
Jul 25, 2019 | 41.07 | 41.46 | 40.55 | 41.38 | 8,840,005 | +0.40(+0.97%) |
Jul 24, 2019 | 40.30 | 41.16 | 40.24 | 40.98 | 8,583,883 | +0.53(+1.32%) |
Jul 23, 2019 | 39.84 | 40.56 | 39.48 | 40.45 | 7,476,115 | +0.64(+1.61%) |
Jul 22, 2019 | 38.25 | 40.00 | 38.17 | 39.81 | 12,014,632 | +1.83(+4.82%) |
Jul 19, 2019 | 38.19 | 38.60 | 37.96 | 37.98 | 4,884,841 | -0.02(-0.04%) |
Jul 18, 2019 | 38.14 | 39.43 | 37.51 | 38.00 | 12,374,174 | +0.31(+0.82%) |
Jul 17, 2019 | 38.20 | 38.29 | 37.50 | 37.69 | 8,102,155 | -0.46(-1.20%) |
Jul 16, 2019 | 38.05 | 38.61 | 38.02 | 38.15 | 5,041,491 | +0.14(+0.37%) |
Jul 15, 2019 | 38.30 | 38.40 | 37.83 | 38.00 | 9,138,666 | -0.30(-0.78%) |
Jul 12, 2019 | 38.37 | 38.63 | 37.97 | 38.30 | 6,317,926 | -0.04(-0.11%) |
Jul 11, 2019 | 38.79 | 38.81 | 38.16 | 38.35 | 5,084,063 | -0.26(-0.67%) |
Jul 10, 2019 | 38.82 | 38.82 | 38.07 | 38.60 | 5,582,290 | -0.07(-0.19%) |
Jul 09, 2019 | 38.00 | 38.77 | 37.80 | 38.68 | 7,991,535 | +0.17(+0.45%) |
Jul 08, 2019 | 38.29 | 38.94 | 38.15 | 38.50 | 10,255,559 | -0.79(-2.01%) |
Jul 05, 2019 | 39.56 | 39.58 | 38.88 | 39.29 | 4,997,657 | -0.22(-0.57%) |
Jul 03, 2019 | 39.54 | 39.90 | 39.27 | 39.52 | 6,656,253 | +0.12(+0.30%) |
Jul 02, 2019 | 39.01 | 39.40 | 37.57 | 39.40 | 19,912,278 | +0.63(+1.63%) |