Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 43.43 | 44.19 | 43.43 | 44.03 | 4,158,427 | +0.72(+1.65%) |
Sep 27, 2019 | 43.18 | 43.75 | 42.77 | 43.32 | 4,274,493 | +0.26(+0.61%) |
Sep 26, 2019 | 43.55 | 43.64 | 42.64 | 43.05 | 4,854,590 | -0.22(-0.52%) |
Sep 25, 2019 | 42.74 | 43.44 | 42.45 | 43.28 | 4,281,478 | +0.58(+1.36%) |
Sep 24, 2019 | 43.52 | 43.60 | 42.38 | 42.70 | 6,822,648 | -0.55(-1.27%) |
Sep 23, 2019 | 43.74 | 43.86 | 42.82 | 43.25 | 5,262,650 | -0.54(-1.24%) |
Sep 20, 2019 | 43.30 | 44.53 | 43.20 | 43.79 | 14,119,394 | +0.34(+0.79%) |
Sep 19, 2019 | 43.50 | 43.82 | 43.34 | 43.44 | 5,536,569 | +0.13(+0.29%) |
Sep 18, 2019 | 43.50 | 43.57 | 42.93 | 43.32 | 4,954,867 | -0.34(-0.78%) |
Sep 17, 2019 | 44.06 | 44.06 | 43.17 | 43.66 | 6,101,148 | -0.40(-0.90%) |
Sep 16, 2019 | 44.07 | 44.34 | 43.83 | 44.06 | 4,598,364 | -0.52(-1.16%) |
Sep 13, 2019 | 44.54 | 44.93 | 44.03 | 44.57 | 4,863,853 | +0.34(+0.77%) |
Sep 12, 2019 | 46.17 | 46.17 | 43.99 | 44.23 | 8,505,822 | -1.99(-4.31%) |
Sep 11, 2019 | 45.65 | 46.25 | 45.24 | 46.22 | 8,779,827 | +0.94(+2.07%) |
Sep 10, 2019 | 44.24 | 45.38 | 44.15 | 45.28 | 8,704,657 | +1.03(+2.32%) |
Sep 09, 2019 | 41.92 | 44.34 | 41.92 | 44.26 | 11,827,105 | +2.41(+5.76%) |
Sep 06, 2019 | 41.93 | 42.03 | 41.52 | 41.84 | 3,222,513 | +0.18(+0.44%) |
Sep 05, 2019 | 41.24 | 42.01 | 41.24 | 41.66 | 4,782,139 | +0.64(+1.55%) |
Sep 04, 2019 | 40.39 | 41.10 | 40.39 | 41.02 | 5,897,813 | +0.88(+2.18%) |
Sep 03, 2019 | 40.80 | 40.86 | 39.84 | 40.15 | 4,993,104 | -0.61(-1.48%) |
Aug 30, 2019 | 40.35 | 40.75 | 40.16 | 40.75 | 6,525,291 | +0.63(+1.57%) |
Aug 29, 2019 | 40.08 | 40.46 | 39.98 | 40.12 | 4,108,802 | +0.36(+0.90%) |
Aug 28, 2019 | 39.22 | 39.80 | 39.03 | 39.77 | 3,286,169 | +0.40(+1.01%) |
Aug 27, 2019 | 40.16 | 40.22 | 39.29 | 39.37 | 6,342,618 | -0.47(-1.18%) |
Aug 26, 2019 | 39.79 | 39.91 | 39.46 | 39.84 | 4,579,301 | +0.57(+1.46%) |
Aug 23, 2019 | 40.24 | 40.62 | 39.12 | 39.26 | 7,468,744 | -1.30(-3.20%) |
Aug 22, 2019 | 40.72 | 40.92 | 40.34 | 40.56 | 4,738,842 | +0.04(+0.10%) |
Aug 21, 2019 | 40.63 | 41.14 | 40.43 | 40.52 | 3,723,240 | +0.18(+0.45%) |
Aug 20, 2019 | 40.77 | 41.02 | 40.31 | 40.34 | 4,160,240 | -0.39(-0.96%) |
Aug 19, 2019 | 40.31 | 40.95 | 40.29 | 40.73 | 6,440,857 | +0.91(+2.27%) |
Aug 16, 2019 | 39.15 | 40.03 | 39.05 | 39.82 | 5,799,448 | +0.94(+2.41%) |
Aug 15, 2019 | 40.08 | 40.08 | 38.75 | 38.88 | 7,984,306 | -0.88(-2.22%) |
Aug 14, 2019 | 41.37 | 41.37 | 39.73 | 39.77 | 7,850,793 | -2.10(-5.01%) |
Aug 13, 2019 | 40.98 | 42.52 | 40.64 | 41.87 | 6,686,109 | +0.84(+2.06%) |
Aug 12, 2019 | 41.64 | 41.73 | 40.76 | 41.02 | 4,727,173 | -0.62(-1.50%) |
Aug 09, 2019 | 41.67 | 41.85 | 41.28 | 41.65 | 3,696,020 | -0.18(-0.43%) |
Aug 08, 2019 | 41.40 | 41.84 | 41.30 | 41.83 | 4,310,150 | +0.43(+1.03%) |
Aug 07, 2019 | 40.27 | 41.50 | 39.52 | 41.40 | 7,933,006 | +0.81(+2.00%) |
Aug 06, 2019 | 41.02 | 41.22 | 40.07 | 40.59 | 8,546,178 | -0.33(-0.81%) |
Aug 05, 2019 | 42.18 | 42.28 | 40.75 | 40.92 | 8,558,085 | -1.43(-3.37%) |
Aug 02, 2019 | 42.75 | 42.88 | 41.87 | 42.35 | 5,734,548 | -0.31(-0.72%) |
Aug 01, 2019 | 43.07 | 44.00 | 42.52 | 42.66 | 7,505,260 | -0.33(-0.77%) |
Jul 31, 2019 | 43.61 | 43.74 | 42.44 | 42.99 | 8,419,558 | -0.72(-1.64%) |
Jul 30, 2019 | 43.38 | 43.90 | 43.08 | 43.71 | 3,515,636 | +0.22(+0.51%) |
Jul 29, 2019 | 43.46 | 43.82 | 43.37 | 43.48 | 3,540,505 | +0.06(+0.13%) |
Jul 26, 2019 | 43.28 | 43.50 | 43.06 | 43.43 | 3,814,666 | +0.23(+0.53%) |
Jul 25, 2019 | 43.55 | 43.59 | 43.00 | 43.20 | 3,893,597 | -0.35(-0.80%) |
Jul 24, 2019 | 43.11 | 43.56 | 42.81 | 43.55 | 5,071,011 | +0.43(+1.01%) |
Jul 23, 2019 | 42.71 | 43.30 | 42.40 | 43.11 | 5,809,347 | +0.56(+1.32%) |
Jul 22, 2019 | 43.12 | 43.12 | 42.33 | 42.55 | 5,000,769 | -0.39(-0.92%) |
Jul 19, 2019 | 43.28 | 43.48 | 42.89 | 42.95 | 4,613,497 | -0.30(-0.69%) |
Jul 18, 2019 | 42.84 | 43.36 | 42.46 | 43.25 | 5,386,190 | +0.24(+0.55%) |
Jul 17, 2019 | 43.93 | 44.02 | 42.81 | 43.01 | 6,573,223 | -1.02(-2.31%) |
Jul 16, 2019 | 44.24 | 44.30 | 43.93 | 44.03 | 4,640,731 | -0.06(-0.14%) |
Jul 15, 2019 | 44.15 | 44.30 | 43.97 | 44.09 | 4,539,341 | +0.12(+0.27%) |
Jul 12, 2019 | 44.38 | 44.38 | 43.83 | 43.97 | 4,850,028 | +0.09(+0.22%) |
Jul 11, 2019 | 44.62 | 44.93 | 43.62 | 43.88 | 9,077,898 | +0.04(+0.09%) |
Jul 10, 2019 | 44.01 | 44.30 | 43.71 | 43.84 | 6,614,187 | +0.06(+0.13%) |
Jul 09, 2019 | 43.67 | 44.01 | 43.49 | 43.78 | 4,458,313 | +0.06(+0.13%) |
Jul 08, 2019 | 43.52 | 43.79 | 43.30 | 43.73 | 4,841,715 | +0.19(+0.44%) |
Jul 05, 2019 | 43.48 | 43.84 | 43.19 | 43.54 | 5,223,078 | +0.00(+0.00%) |
Jul 03, 2019 | 43.44 | 43.78 | 43.27 | 43.54 | 5,058,292 | +0.18(+0.42%) |
Jul 02, 2019 | 43.15 | 43.51 | 42.75 | 43.36 | 6,474,899 | +0.24(+0.57%) |