Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.91 | 43.14 | 42.88 | 43.03 | 1,519,777 | +0.21(+0.48%) |
Sep 27, 2019 | 43.28 | 43.30 | 42.56 | 42.83 | 1,776,245 | -0.35(-0.80%) |
Sep 26, 2019 | 43.23 | 43.29 | 42.92 | 43.18 | 1,613,279 | -0.02(-0.06%) |
Sep 25, 2019 | 42.95 | 43.29 | 42.68 | 43.20 | 1,553,813 | +0.24(+0.56%) |
Sep 24, 2019 | 43.51 | 43.60 | 42.81 | 42.96 | 2,254,572 | -0.39(-0.89%) |
Sep 23, 2019 | 43.24 | 43.44 | 43.23 | 43.35 | 947,137 | -0.02(-0.05%) |
Sep 20, 2019 | 43.73 | 43.75 | 43.25 | 43.37 | 2,918,640 | -0.24(-0.56%) |
Sep 19, 2019 | 43.59 | 43.81 | 43.56 | 43.61 | 1,521,307 | +0.10(+0.22%) |
Sep 18, 2019 | 43.43 | 43.52 | 43.05 | 43.52 | 920,624 | +0.01(+0.02%) |
Sep 17, 2019 | 43.33 | 43.52 | 43.33 | 43.51 | 1,184,847 | +0.20(+0.46%) |
Sep 16, 2019 | 43.29 | 43.40 | 43.23 | 43.31 | 1,257,488 | -0.15(-0.36%) |
Sep 13, 2019 | 43.60 | 43.66 | 43.41 | 43.47 | 1,076,282 | -0.10(-0.24%) |
Sep 12, 2019 | 43.54 | 43.74 | 43.48 | 43.57 | 2,123,488 | +0.25(+0.58%) |
Sep 11, 2019 | 43.12 | 43.33 | 43.02 | 43.32 | 1,347,624 | +0.23(+0.54%) |
Sep 10, 2019 | 43.12 | 43.12 | 42.73 | 43.09 | 1,472,014 | -0.22(-0.51%) |
Sep 09, 2019 | 43.74 | 43.74 | 43.16 | 43.31 | 1,529,459 | -0.31(-0.72%) |
Sep 06, 2019 | 43.67 | 43.71 | 43.55 | 43.62 | 885,288 | +0.02(+0.04%) |
Sep 05, 2019 | 43.43 | 43.68 | 43.38 | 43.60 | 1,655,830 | +0.55(+1.27%) |
Sep 04, 2019 | 42.96 | 43.06 | 42.81 | 43.06 | 1,331,782 | +0.45(+1.05%) |
Sep 03, 2019 | 42.61 | 42.83 | 42.49 | 42.61 | 1,483,033 | -0.26(-0.62%) |
Aug 30, 2019 | 43.19 | 43.19 | 42.70 | 42.88 | 1,772,256 | -0.08(-0.18%) |
Aug 29, 2019 | 42.85 | 43.06 | 42.68 | 42.95 | 1,560,669 | +0.52(+1.22%) |
Aug 28, 2019 | 42.08 | 42.45 | 41.90 | 42.44 | 1,494,253 | +0.24(+0.56%) |
Aug 27, 2019 | 42.51 | 42.58 | 42.08 | 42.20 | 1,726,149 | -0.09(-0.21%) |
Aug 26, 2019 | 42.15 | 42.29 | 41.89 | 42.29 | 2,204,092 | +0.52(+1.24%) |
Aug 23, 2019 | 42.71 | 42.97 | 41.60 | 41.77 | 3,485,746 | -1.07(-2.51%) |
Aug 22, 2019 | 43.03 | 43.09 | 42.54 | 42.84 | 2,699,291 | -0.09(-0.20%) |
Aug 21, 2019 | 42.89 | 42.98 | 42.80 | 42.93 | 1,629,825 | +0.40(+0.93%) |
Aug 20, 2019 | 42.78 | 42.88 | 42.53 | 42.53 | 1,246,960 | -0.33(-0.77%) |
Aug 19, 2019 | 42.81 | 42.93 | 42.67 | 42.86 | 1,358,034 | +0.55(+1.29%) |
Aug 16, 2019 | 42.07 | 42.40 | 42.07 | 42.32 | 1,456,592 | +0.53(+1.27%) |
Aug 15, 2019 | 41.74 | 41.91 | 41.47 | 41.79 | 2,292,461 | +0.15(+0.35%) |
Aug 14, 2019 | 42.25 | 42.35 | 41.62 | 41.64 | 2,842,721 | -1.21(-2.83%) |
Aug 13, 2019 | 42.15 | 43.02 | 42.10 | 42.85 | 2,053,228 | +0.65(+1.53%) |
Aug 12, 2019 | 42.49 | 42.57 | 42.05 | 42.21 | 1,128,048 | -0.51(-1.20%) |
Aug 09, 2019 | 42.85 | 42.99 | 42.44 | 42.72 | 1,798,702 | -0.25(-0.59%) |
Aug 08, 2019 | 42.38 | 42.98 | 42.30 | 42.98 | 2,242,421 | +0.84(+2.00%) |
Aug 07, 2019 | 41.58 | 42.24 | 41.24 | 42.13 | 3,012,576 | +0.11(+0.27%) |
Aug 06, 2019 | 41.77 | 42.11 | 41.57 | 42.02 | 2,670,008 | +0.58(+1.39%) |
Aug 05, 2019 | 41.97 | 42.02 | 41.08 | 41.44 | 5,169,361 | -1.25(-2.92%) |
Aug 02, 2019 | 42.91 | 42.91 | 42.45 | 42.69 | 2,683,151 | -0.35(-0.80%) |
Aug 01, 2019 | 43.27 | 43.82 | 42.91 | 43.04 | 3,369,277 | -0.17(-0.40%) |
Jul 31, 2019 | 43.80 | 43.81 | 42.88 | 43.21 | 1,970,949 | -0.60(-1.38%) |
Jul 30, 2019 | 43.73 | 43.92 | 43.64 | 43.81 | 1,395,129 | -0.17(-0.38%) |
Jul 29, 2019 | 44.06 | 44.06 | 43.82 | 43.98 | 1,237,154 | -0.11(-0.25%) |
Jul 26, 2019 | 43.91 | 44.13 | 43.91 | 44.09 | 1,744,132 | +0.38(+0.86%) |
Jul 25, 2019 | 43.88 | 43.88 | 43.59 | 43.71 | 1,574,512 | -0.21(-0.49%) |
Jul 24, 2019 | 43.62 | 43.94 | 43.61 | 43.93 | 1,264,036 | +0.16(+0.36%) |
Jul 23, 2019 | 43.74 | 43.77 | 43.47 | 43.77 | 1,375,048 | +0.24(+0.55%) |
Jul 22, 2019 | 43.47 | 43.64 | 43.41 | 43.53 | 1,175,532 | +0.14(+0.33%) |
Jul 19, 2019 | 43.92 | 43.93 | 43.37 | 43.39 | 2,810,341 | -0.27(-0.61%) |
Jul 18, 2019 | 43.44 | 43.71 | 43.33 | 43.66 | 4,852,159 | +0.11(+0.25%) |
Jul 17, 2019 | 43.79 | 43.86 | 43.55 | 43.55 | 1,384,967 | -0.24(-0.54%) |
Jul 16, 2019 | 43.93 | 43.97 | 43.74 | 43.78 | 935,585 | -0.19(-0.42%) |
Jul 15, 2019 | 43.99 | 43.99 | 43.88 | 43.97 | 756,311 | +0.06(+0.14%) |
Jul 12, 2019 | 43.84 | 43.92 | 43.71 | 43.91 | 1,010,799 | +0.11(+0.26%) |
Jul 11, 2019 | 43.83 | 43.87 | 43.64 | 43.79 | 1,378,532 | +0.03(+0.06%) |
Jul 10, 2019 | 43.65 | 43.85 | 43.61 | 43.77 | 1,357,396 | +0.31(+0.72%) |
Jul 09, 2019 | 43.17 | 43.51 | 43.16 | 43.45 | 1,725,007 | +0.10(+0.24%) |
Jul 08, 2019 | 43.38 | 43.39 | 43.25 | 43.35 | 1,772,664 | -0.21(-0.49%) |
Jul 05, 2019 | 43.43 | 43.61 | 43.23 | 43.56 | 982,674 | -0.09(-0.20%) |
Jul 03, 2019 | 43.38 | 43.66 | 43.38 | 43.65 | 1,333,600 | +0.35(+0.81%) |
Jul 02, 2019 | 43.10 | 43.30 | 43.01 | 43.30 | 1,972,972 | +0.20(+0.46%) |