Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.92 | 43.48 | 42.71 | 43.30 | 1,268,889 | +0.49(+1.14%) |
Sep 27, 2019 | 42.93 | 43.39 | 42.64 | 42.81 | 768,214 | +0.08(+0.19%) |
Sep 26, 2019 | 42.86 | 43.20 | 42.60 | 42.73 | 1,021,305 | -0.20(-0.47%) |
Sep 25, 2019 | 42.27 | 43.04 | 42.07 | 42.93 | 914,674 | +0.80(+1.90%) |
Sep 24, 2019 | 43.41 | 43.46 | 42.06 | 42.13 | 1,523,033 | -1.16(-2.68%) |
Sep 23, 2019 | 42.43 | 43.36 | 42.23 | 43.29 | 1,532,331 | +0.65(+1.53%) |
Sep 20, 2019 | 42.79 | 43.48 | 42.55 | 42.64 | 1,827,308 | -0.11(-0.26%) |
Sep 19, 2019 | 42.83 | 43.33 | 42.69 | 42.75 | 1,199,734 | -0.16(-0.36%) |
Sep 18, 2019 | 42.94 | 43.07 | 42.48 | 42.91 | 2,162,960 | -0.27(-0.62%) |
Sep 17, 2019 | 43.20 | 43.41 | 42.85 | 43.17 | 673,553 | -0.32(-0.74%) |
Sep 16, 2019 | 43.36 | 43.75 | 43.06 | 43.49 | 674,930 | -0.22(-0.51%) |
Sep 13, 2019 | 43.30 | 43.87 | 42.91 | 43.72 | 1,326,067 | +0.79(+1.84%) |
Sep 12, 2019 | 43.45 | 43.45 | 42.69 | 42.92 | 1,638,622 | -0.55(-1.27%) |
Sep 11, 2019 | 43.51 | 43.52 | 42.81 | 43.48 | 1,130,305 | -0.09(-0.21%) |
Sep 10, 2019 | 43.01 | 43.62 | 42.89 | 43.57 | 2,648,152 | +0.56(+1.31%) |
Sep 09, 2019 | 41.57 | 43.10 | 41.41 | 43.01 | 1,486,182 | +1.62(+3.91%) |
Sep 06, 2019 | 41.61 | 41.79 | 41.17 | 41.39 | 1,544,035 | -0.19(-0.46%) |
Sep 05, 2019 | 41.04 | 41.95 | 41.04 | 41.58 | 1,241,193 | +0.98(+2.43%) |
Sep 04, 2019 | 40.65 | 40.80 | 40.38 | 40.60 | 650,777 | +0.69(+1.73%) |
Sep 03, 2019 | 40.60 | 40.60 | 39.49 | 39.90 | 1,707,705 | -0.98(-2.41%) |
Aug 30, 2019 | 40.67 | 41.05 | 40.57 | 40.89 | 718,666 | +0.56(+1.39%) |
Aug 29, 2019 | 40.04 | 40.63 | 40.04 | 40.33 | 1,196,484 | +0.79(+2.00%) |
Aug 28, 2019 | 38.77 | 39.69 | 38.55 | 39.54 | 780,084 | +0.64(+1.63%) |
Aug 27, 2019 | 39.77 | 39.82 | 38.88 | 38.90 | 909,609 | -0.61(-1.54%) |
Aug 26, 2019 | 39.93 | 39.94 | 39.22 | 39.51 | 891,066 | -0.01(-0.02%) |
Aug 23, 2019 | 40.12 | 40.48 | 39.41 | 39.52 | 965,973 | -1.00(-2.48%) |
Aug 22, 2019 | 40.56 | 40.92 | 40.44 | 40.52 | 651,370 | +0.18(+0.46%) |
Aug 21, 2019 | 40.36 | 40.59 | 40.14 | 40.34 | 870,456 | +0.45(+1.13%) |
Aug 20, 2019 | 39.90 | 40.13 | 39.68 | 39.89 | 762,715 | -0.13(-0.32%) |
Aug 19, 2019 | 40.09 | 40.28 | 39.75 | 40.02 | 837,918 | +0.50(+1.28%) |
Aug 16, 2019 | 38.70 | 39.63 | 38.61 | 39.51 | 562,378 | +1.01(+2.62%) |
Aug 15, 2019 | 38.69 | 38.87 | 38.24 | 38.50 | 955,065 | -0.11(-0.28%) |
Aug 14, 2019 | 39.26 | 39.53 | 38.48 | 38.61 | 924,840 | -1.35(-3.37%) |
Aug 13, 2019 | 38.70 | 40.13 | 38.41 | 39.96 | 1,261,850 | +1.38(+3.59%) |
Aug 12, 2019 | 39.49 | 39.52 | 38.50 | 38.58 | 721,682 | -1.13(-2.84%) |
Aug 09, 2019 | 40.46 | 40.54 | 39.60 | 39.70 | 580,040 | -0.85(-2.10%) |
Aug 08, 2019 | 39.86 | 40.69 | 39.86 | 40.56 | 1,118,581 | +0.84(+2.12%) |
Aug 07, 2019 | 39.82 | 40.08 | 39.33 | 39.71 | 886,520 | -0.55(-1.37%) |
Aug 06, 2019 | 40.45 | 40.64 | 39.70 | 40.26 | 806,915 | +0.10(+0.25%) |
Aug 05, 2019 | 40.92 | 40.99 | 39.77 | 40.16 | 1,678,128 | -1.31(-3.16%) |
Aug 02, 2019 | 42.23 | 42.25 | 40.33 | 41.47 | 974,512 | -0.94(-2.21%) |
Aug 01, 2019 | 42.83 | 44.02 | 42.23 | 42.41 | 1,658,101 | +0.27(+0.63%) |
Jul 31, 2019 | 42.92 | 43.35 | 41.96 | 42.14 | 1,841,150 | -0.83(-1.92%) |
Jul 30, 2019 | 42.18 | 43.00 | 41.75 | 42.97 | 997,527 | +0.41(+0.97%) |
Jul 29, 2019 | 42.36 | 42.83 | 42.25 | 42.56 | 759,079 | +0.11(+0.26%) |
Jul 26, 2019 | 42.61 | 42.75 | 41.91 | 42.45 | 879,328 | -0.47(-1.09%) |
Jul 25, 2019 | 43.24 | 43.35 | 42.66 | 42.91 | 683,505 | -0.37(-0.85%) |
Jul 24, 2019 | 42.53 | 43.42 | 42.53 | 43.28 | 1,157,387 | +0.41(+0.96%) |
Jul 23, 2019 | 42.36 | 43.00 | 42.29 | 42.87 | 703,861 | +0.69(+1.63%) |
Jul 22, 2019 | 42.11 | 42.26 | 41.76 | 42.18 | 1,168,043 | +0.06(+0.15%) |
Jul 19, 2019 | 42.15 | 42.70 | 42.11 | 42.12 | 700,410 | +0.13(+0.31%) |
Jul 18, 2019 | 42.61 | 42.73 | 41.70 | 41.99 | 942,319 | -0.66(-1.55%) |
Jul 17, 2019 | 43.43 | 43.70 | 42.62 | 42.65 | 1,157,178 | -1.02(-2.33%) |
Jul 16, 2019 | 42.60 | 43.76 | 42.59 | 43.67 | 905,920 | +0.77(+1.80%) |
Jul 15, 2019 | 42.88 | 43.01 | 42.55 | 42.90 | 726,513 | +0.10(+0.24%) |
Jul 12, 2019 | 41.62 | 42.96 | 41.62 | 42.80 | 1,047,998 | +1.13(+2.71%) |
Jul 11, 2019 | 41.69 | 41.80 | 41.14 | 41.67 | 770,291 | +0.09(+0.22%) |
Jul 10, 2019 | 41.58 | 41.88 | 41.49 | 41.58 | 604,168 | +0.15(+0.35%) |
Jul 09, 2019 | 41.63 | 41.80 | 41.24 | 41.43 | 1,064,056 | -0.42(-1.01%) |
Jul 08, 2019 | 42.01 | 42.21 | 41.61 | 41.85 | 787,940 | -0.34(-0.80%) |
Jul 05, 2019 | 42.29 | 42.42 | 41.54 | 42.19 | 494,234 | -0.30(-0.71%) |
Jul 03, 2019 | 42.60 | 42.60 | 42.03 | 42.49 | 366,995 | +0.07(+0.17%) |
Jul 02, 2019 | 42.71 | 42.93 | 42.16 | 42.42 | 584,245 | -0.42(-0.98%) |