Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.97 | 43.52 | 42.85 | 43.29 | 1,709,655 | +0.46(+1.07%) |
Sep 27, 2019 | 43.69 | 44.15 | 41.87 | 42.84 | 2,687,265 | -0.79(-1.81%) |
Sep 26, 2019 | 43.35 | 43.94 | 43.27 | 43.63 | 1,379,408 | +0.36(+0.84%) |
Sep 25, 2019 | 42.94 | 43.34 | 42.26 | 43.27 | 1,318,534 | +0.36(+0.84%) |
Sep 24, 2019 | 43.73 | 43.89 | 42.14 | 42.90 | 1,584,689 | -0.53(-1.23%) |
Sep 23, 2019 | 42.62 | 43.75 | 42.45 | 43.44 | 1,610,221 | +0.88(+2.06%) |
Sep 20, 2019 | 43.61 | 44.03 | 42.44 | 42.56 | 1,677,062 | -1.03(-2.36%) |
Sep 19, 2019 | 43.53 | 43.85 | 43.21 | 43.59 | 1,065,909 | +0.07(+0.15%) |
Sep 18, 2019 | 44.52 | 44.52 | 43.25 | 43.52 | 1,178,686 | -0.79(-1.79%) |
Sep 17, 2019 | 44.45 | 44.69 | 43.96 | 44.31 | 824,640 | -0.03(-0.06%) |
Sep 16, 2019 | 44.19 | 44.58 | 43.83 | 44.34 | 829,975 | -0.07(-0.15%) |
Sep 13, 2019 | 45.51 | 46.09 | 44.27 | 44.41 | 1,376,005 | -1.25(-2.73%) |
Sep 12, 2019 | 44.43 | 46.02 | 44.43 | 45.66 | 1,820,510 | +1.50(+3.39%) |
Sep 11, 2019 | 43.50 | 44.18 | 42.82 | 44.16 | 1,598,011 | +0.37(+0.85%) |
Sep 10, 2019 | 43.24 | 43.85 | 42.76 | 43.79 | 2,363,110 | +0.27(+0.61%) |
Sep 09, 2019 | 43.60 | 43.94 | 43.11 | 43.52 | 1,270,622 | -0.12(-0.28%) |
Sep 06, 2019 | 44.03 | 44.25 | 43.59 | 43.65 | 1,286,601 | -0.30(-0.67%) |
Sep 05, 2019 | 42.98 | 44.00 | 42.74 | 43.94 | 1,677,137 | +1.71(+4.04%) |
Sep 04, 2019 | 41.96 | 42.33 | 41.76 | 42.24 | 1,498,182 | +0.65(+1.56%) |
Sep 03, 2019 | 42.76 | 43.06 | 41.14 | 41.59 | 1,820,518 | -1.71(-3.94%) |
Aug 30, 2019 | 43.33 | 43.91 | 42.90 | 43.29 | 1,442,533 | +0.10(+0.22%) |
Aug 29, 2019 | 42.54 | 43.36 | 42.37 | 43.20 | 1,536,318 | +1.10(+2.60%) |
Aug 28, 2019 | 41.04 | 42.12 | 40.82 | 42.10 | 1,754,723 | +0.95(+2.32%) |
Aug 27, 2019 | 40.78 | 41.28 | 40.53 | 41.15 | 2,746,564 | +0.82(+2.03%) |
Aug 26, 2019 | 40.92 | 41.21 | 40.22 | 40.33 | 1,202,592 | -0.12(-0.31%) |
Aug 23, 2019 | 41.91 | 41.91 | 40.30 | 40.45 | 2,512,496 | -1.46(-3.49%) |
Aug 22, 2019 | 42.92 | 43.43 | 41.85 | 41.92 | 2,418,660 | -1.05(-2.45%) |
Aug 21, 2019 | 43.71 | 44.08 | 42.84 | 42.97 | 1,500,086 | -0.43(-0.99%) |
Aug 20, 2019 | 42.94 | 43.51 | 42.88 | 43.40 | 1,912,226 | +0.23(+0.53%) |
Aug 19, 2019 | 42.53 | 43.40 | 42.53 | 43.17 | 2,622,339 | +1.25(+2.99%) |
Aug 16, 2019 | 40.73 | 42.05 | 40.72 | 41.92 | 2,236,265 | +1.43(+3.54%) |
Aug 15, 2019 | 40.11 | 40.89 | 40.04 | 40.48 | 1,959,829 | +0.74(+1.87%) |
Aug 14, 2019 | 40.14 | 40.57 | 39.51 | 39.74 | 2,086,585 | -1.19(-2.90%) |
Aug 13, 2019 | 41.02 | 41.88 | 40.44 | 40.93 | 2,474,988 | +0.04(+0.09%) |
Aug 12, 2019 | 41.45 | 41.55 | 40.61 | 40.89 | 1,302,248 | -0.75(-1.80%) |
Aug 09, 2019 | 42.49 | 42.68 | 41.27 | 41.64 | 1,976,344 | -0.98(-2.30%) |
Aug 08, 2019 | 42.09 | 42.81 | 41.72 | 42.62 | 2,636,327 | +0.77(+1.84%) |
Aug 07, 2019 | 41.84 | 42.03 | 41.20 | 41.85 | 2,137,650 | -0.59(-1.39%) |
Aug 06, 2019 | 41.31 | 42.58 | 41.13 | 42.44 | 3,205,481 | +1.75(+4.30%) |
Aug 05, 2019 | 41.37 | 41.37 | 40.19 | 40.69 | 3,619,532 | -2.23(-5.20%) |
Aug 02, 2019 | 42.40 | 43.24 | 42.06 | 42.92 | 1,975,397 | +0.45(+1.05%) |
Aug 01, 2019 | 43.56 | 44.15 | 42.24 | 42.48 | 2,614,273 | -0.76(-1.76%) |
Jul 31, 2019 | 43.05 | 44.27 | 42.32 | 43.24 | 4,935,628 | +1.43(+3.41%) |
Jul 30, 2019 | 42.73 | 43.05 | 41.39 | 41.81 | 3,524,966 | -1.36(-3.15%) |
Jul 29, 2019 | 42.89 | 43.24 | 42.63 | 43.17 | 2,078,633 | +0.11(+0.26%) |
Jul 26, 2019 | 42.92 | 43.29 | 42.88 | 43.06 | 1,857,328 | +0.46(+1.07%) |
Jul 25, 2019 | 42.31 | 42.73 | 42.00 | 42.60 | 2,596,403 | +0.41(+0.97%) |
Jul 24, 2019 | 41.50 | 42.22 | 41.30 | 42.19 | 1,838,468 | +0.73(+1.77%) |
Jul 23, 2019 | 41.37 | 41.54 | 41.03 | 41.46 | 1,097,349 | +0.11(+0.28%) |
Jul 22, 2019 | 42.35 | 42.39 | 41.12 | 41.35 | 1,943,266 | -0.79(-1.87%) |
Jul 19, 2019 | 42.53 | 42.72 | 42.14 | 42.14 | 1,696,850 | -0.08(-0.18%) |
Jul 18, 2019 | 42.24 | 42.56 | 42.05 | 42.21 | 2,015,549 | +0.06(+0.14%) |
Jul 17, 2019 | 42.19 | 42.65 | 41.95 | 42.15 | 1,730,682 | -0.04(-0.09%) |
Jul 16, 2019 | 41.81 | 42.49 | 41.81 | 42.19 | 1,407,627 | +0.21(+0.50%) |
Jul 15, 2019 | 41.77 | 42.51 | 41.75 | 41.98 | 1,878,692 | +0.46(+1.10%) |
Jul 12, 2019 | 42.19 | 42.34 | 41.23 | 41.53 | 2,321,607 | -0.69(-1.64%) |
Jul 11, 2019 | 42.10 | 42.43 | 41.93 | 42.22 | 1,864,506 | +0.22(+0.52%) |
Jul 10, 2019 | 41.41 | 42.23 | 41.39 | 42.00 | 2,990,980 | +0.86(+2.08%) |
Jul 09, 2019 | 41.06 | 41.39 | 40.74 | 41.15 | 2,821,187 | +0.17(+0.42%) |
Jul 08, 2019 | 42.05 | 42.20 | 40.87 | 40.98 | 2,505,625 | -1.21(-2.86%) |
Jul 05, 2019 | 42.21 | 42.61 | 41.84 | 42.18 | 1,723,369 | -0.06(-0.13%) |
Jul 03, 2019 | 42.33 | 42.41 | 41.54 | 42.24 | 1,759,989 | -0.03(-0.07%) |
Jul 02, 2019 | 43.80 | 43.91 | 41.72 | 42.27 | 3,218,219 | -1.52(-3.47%) |