Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 43.68 | 43.78 | 43.41 | 43.47 | 808,177 | +0.09(+0.20%) |
Sep 27, 2019 | 43.79 | 43.81 | 43.24 | 43.38 | 1,181,924 | -0.48(-1.10%) |
Sep 26, 2019 | 43.72 | 44.08 | 43.68 | 43.87 | 635,226 | +1.16(+2.73%) |
Sep 25, 2019 | 42.96 | 43.01 | 42.56 | 42.70 | 506,303 | -0.62(-1.43%) |
Sep 24, 2019 | 43.10 | 43.45 | 43.05 | 43.32 | 692,140 | +0.41(+0.95%) |
Sep 23, 2019 | 42.88 | 43.05 | 42.78 | 42.91 | 486,723 | +0.22(+0.51%) |
Sep 20, 2019 | 42.81 | 42.87 | 42.60 | 42.69 | 599,927 | -0.06(-0.13%) |
Sep 19, 2019 | 42.53 | 42.75 | 42.50 | 42.75 | 519,115 | +0.50(+1.18%) |
Sep 18, 2019 | 42.49 | 42.56 | 42.11 | 42.25 | 657,001 | +0.17(+0.40%) |
Sep 17, 2019 | 41.75 | 42.23 | 41.74 | 42.08 | 809,254 | +0.54(+1.30%) |
Sep 16, 2019 | 41.99 | 41.99 | 41.50 | 41.54 | 613,881 | +0.23(+0.56%) |
Sep 13, 2019 | 41.70 | 41.70 | 41.26 | 41.31 | 451,875 | +0.12(+0.29%) |
Sep 12, 2019 | 41.01 | 41.26 | 40.98 | 41.19 | 496,536 | +0.18(+0.45%) |
Sep 11, 2019 | 40.56 | 41.03 | 40.54 | 41.01 | 569,021 | +0.41(+1.01%) |
Sep 10, 2019 | 40.40 | 40.73 | 40.36 | 40.60 | 611,983 | +0.03(+0.08%) |
Sep 09, 2019 | 41.10 | 41.11 | 40.59 | 40.56 | 697,410 | -0.96(-2.30%) |
Sep 06, 2019 | 41.50 | 41.72 | 41.42 | 41.52 | 604,783 | -0.31(-0.73%) |
Sep 05, 2019 | 42.12 | 42.12 | 41.61 | 41.83 | 754,346 | -0.70(-1.64%) |
Sep 04, 2019 | 42.36 | 42.57 | 42.32 | 42.52 | 464,000 | +0.02(+0.04%) |
Sep 03, 2019 | 41.63 | 42.59 | 41.62 | 42.51 | 762,244 | +0.50(+1.19%) |
Aug 30, 2019 | 42.21 | 42.28 | 41.77 | 42.01 | 498,071 | +0.18(+0.42%) |
Aug 29, 2019 | 41.99 | 42.02 | 41.70 | 41.83 | 462,777 | +0.18(+0.42%) |
Aug 28, 2019 | 41.78 | 41.99 | 41.59 | 41.66 | 634,704 | -0.35(-0.82%) |
Aug 27, 2019 | 42.21 | 42.36 | 41.99 | 42.00 | 621,258 | +0.22(+0.54%) |
Aug 26, 2019 | 41.75 | 41.81 | 41.46 | 41.78 | 310,643 | +0.09(+0.21%) |
Aug 23, 2019 | 42.28 | 42.28 | 41.62 | 41.69 | 600,799 | -0.10(-0.25%) |
Aug 22, 2019 | 41.72 | 41.85 | 41.51 | 41.79 | 401,196 | +0.10(+0.25%) |
Aug 21, 2019 | 41.65 | 41.76 | 41.58 | 41.69 | 330,297 | +0.27(+0.64%) |
Aug 20, 2019 | 41.66 | 41.74 | 41.39 | 41.42 | 428,551 | -0.74(-1.75%) |
Aug 19, 2019 | 42.03 | 42.29 | 41.98 | 42.16 | 599,706 | +0.19(+0.46%) |
Aug 16, 2019 | 41.92 | 42.03 | 41.84 | 41.97 | 582,868 | +0.52(+1.26%) |
Aug 15, 2019 | 41.40 | 41.53 | 41.26 | 41.45 | 794,622 | +0.99(+2.44%) |
Aug 14, 2019 | 40.68 | 40.89 | 40.44 | 40.46 | 775,546 | -0.45(-1.10%) |
Aug 13, 2019 | 40.98 | 41.01 | 40.58 | 40.91 | 782,387 | -0.13(-0.31%) |
Aug 12, 2019 | 40.97 | 41.13 | 40.89 | 41.04 | 442,040 | +0.05(+0.12%) |
Aug 09, 2019 | 41.30 | 41.42 | 40.97 | 40.99 | 726,438 | -0.29(-0.70%) |
Aug 08, 2019 | 40.89 | 41.38 | 40.86 | 41.28 | 439,554 | +0.01(+0.02%) |
Aug 07, 2019 | 40.89 | 41.40 | 40.76 | 41.27 | 460,899 | +0.51(+1.24%) |
Aug 06, 2019 | 40.80 | 40.87 | 40.45 | 40.77 | 562,715 | +0.08(+0.20%) |
Aug 05, 2019 | 41.20 | 41.34 | 40.58 | 40.68 | 554,716 | -1.00(-2.39%) |
Aug 02, 2019 | 42.15 | 42.16 | 41.61 | 41.68 | 562,821 | -0.07(-0.17%) |
Aug 01, 2019 | 41.12 | 41.94 | 41.11 | 41.75 | 643,890 | +0.44(+1.07%) |
Jul 31, 2019 | 41.28 | 41.68 | 41.13 | 41.31 | 549,047 | -0.20(-0.48%) |
Jul 30, 2019 | 41.79 | 41.92 | 41.44 | 41.51 | 464,335 | -0.59(-1.41%) |
Jul 29, 2019 | 42.22 | 42.32 | 41.94 | 42.11 | 349,898 | +0.12(+0.29%) |
Jul 26, 2019 | 42.04 | 42.20 | 41.93 | 41.99 | 341,428 | -0.08(-0.19%) |
Jul 25, 2019 | 41.97 | 42.20 | 41.90 | 42.07 | 450,232 | -0.18(-0.44%) |
Jul 24, 2019 | 42.36 | 42.36 | 42.10 | 42.25 | 463,123 | +0.30(+0.71%) |
Jul 23, 2019 | 42.27 | 42.28 | 41.95 | 41.95 | 567,607 | +0.27(+0.64%) |
Jul 22, 2019 | 41.90 | 41.91 | 41.62 | 41.69 | 393,556 | +0.02(+0.06%) |
Jul 19, 2019 | 41.99 | 42.01 | 41.64 | 41.66 | 469,432 | -0.35(-0.84%) |
Jul 18, 2019 | 41.67 | 42.06 | 41.50 | 42.02 | 602,723 | +0.63(+1.53%) |
Jul 17, 2019 | 41.51 | 41.65 | 41.38 | 41.38 | 470,691 | -0.10(-0.25%) |
Jul 16, 2019 | 41.58 | 41.60 | 41.36 | 41.49 | 644,045 | -0.71(-1.67%) |
Jul 15, 2019 | 42.13 | 42.43 | 42.10 | 42.19 | 459,741 | -0.09(-0.21%) |
Jul 12, 2019 | 42.06 | 42.38 | 41.95 | 42.28 | 489,729 | -0.16(-0.38%) |
Jul 11, 2019 | 42.79 | 42.83 | 41.91 | 42.44 | 879,397 | -0.55(-1.27%) |
Jul 10, 2019 | 42.71 | 43.08 | 42.59 | 42.99 | 609,811 | +0.03(+0.07%) |
Jul 09, 2019 | 42.72 | 42.97 | 42.72 | 42.96 | 555,114 | +0.03(+0.07%) |
Jul 08, 2019 | 42.72 | 42.95 | 42.67 | 42.93 | 574,039 | -0.35(-0.80%) |
Jul 05, 2019 | 42.91 | 43.31 | 42.57 | 43.27 | 587,226 | -0.36(-0.83%) |
Jul 03, 2019 | 43.97 | 44.01 | 43.60 | 43.63 | 353,382 | -0.04(-0.09%) |
Jul 02, 2019 | 43.37 | 43.74 | 43.31 | 43.67 | 767,329 | +1.01(+2.37%) |