Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 40.72 | 41.02 | 40.63 | 40.84 | 2,036,325 | +0.13(+0.31%) |
Sep 27, 2019 | 40.86 | 40.86 | 40.41 | 40.72 | 1,931,727 | -0.10(-0.25%) |
Sep 26, 2019 | 40.66 | 40.89 | 40.57 | 40.82 | 2,619,955 | +0.33(+0.81%) |
Sep 25, 2019 | 40.36 | 40.70 | 40.36 | 40.49 | 2,988,121 | +0.01(+0.02%) |
Sep 24, 2019 | 40.61 | 40.91 | 40.29 | 40.48 | 1,729,253 | -0.03(-0.08%) |
Sep 23, 2019 | 40.21 | 40.73 | 40.21 | 40.51 | 1,449,328 | +0.15(+0.38%) |
Sep 20, 2019 | 40.55 | 40.85 | 40.19 | 40.36 | 7,160,708 | -0.27(-0.66%) |
Sep 19, 2019 | 40.84 | 40.88 | 40.56 | 40.63 | 2,215,249 | -0.07(-0.17%) |
Sep 18, 2019 | 40.93 | 41.10 | 40.38 | 40.70 | 2,129,677 | -0.17(-0.41%) |
Sep 17, 2019 | 40.69 | 41.02 | 40.58 | 40.87 | 1,532,767 | +0.29(+0.71%) |
Sep 16, 2019 | 40.23 | 40.62 | 40.03 | 40.58 | 1,274,003 | +0.48(+1.20%) |
Sep 13, 2019 | 40.21 | 40.61 | 39.91 | 40.10 | 1,494,554 | -0.36(-0.90%) |
Sep 12, 2019 | 40.64 | 40.90 | 40.14 | 40.46 | 1,453,257 | +0.19(+0.46%) |
Sep 11, 2019 | 40.17 | 40.31 | 39.87 | 40.28 | 1,915,052 | -0.03(-0.06%) |
Sep 10, 2019 | 40.56 | 40.59 | 39.71 | 40.30 | 1,813,012 | -0.50(-1.22%) |
Sep 09, 2019 | 41.12 | 41.19 | 40.70 | 40.80 | 1,846,111 | -0.42(-1.02%) |
Sep 06, 2019 | 40.89 | 41.22 | 40.82 | 41.22 | 1,807,804 | +0.49(+1.20%) |
Sep 05, 2019 | 40.86 | 40.87 | 40.49 | 40.73 | 1,677,414 | -0.29(-0.72%) |
Sep 04, 2019 | 41.11 | 41.34 | 40.83 | 41.03 | 1,597,567 | +0.17(+0.41%) |
Sep 03, 2019 | 40.49 | 40.94 | 40.43 | 40.86 | 1,647,894 | +0.27(+0.66%) |
Aug 30, 2019 | 40.64 | 40.71 | 40.41 | 40.59 | 1,565,180 | +0.07(+0.17%) |
Aug 29, 2019 | 40.48 | 40.57 | 40.28 | 40.52 | 1,146,971 | +0.29(+0.73%) |
Aug 28, 2019 | 40.08 | 40.38 | 40.00 | 40.23 | 1,475,831 | +0.12(+0.29%) |
Aug 27, 2019 | 40.43 | 40.65 | 40.11 | 40.11 | 2,681,112 | -0.11(-0.27%) |
Aug 26, 2019 | 40.25 | 40.35 | 39.85 | 40.22 | 2,081,117 | +0.20(+0.51%) |
Aug 23, 2019 | 40.62 | 40.80 | 39.86 | 40.02 | 2,313,229 | -0.57(-1.41%) |
Aug 22, 2019 | 40.31 | 40.64 | 40.24 | 40.59 | 2,024,862 | +0.41(+1.03%) |
Aug 21, 2019 | 40.01 | 40.28 | 39.81 | 40.18 | 1,447,287 | +0.18(+0.44%) |
Aug 20, 2019 | 40.38 | 40.38 | 39.96 | 40.00 | 1,592,327 | -0.23(-0.57%) |
Aug 19, 2019 | 39.76 | 40.32 | 39.51 | 40.23 | 2,928,011 | +0.65(+1.64%) |
Aug 16, 2019 | 39.29 | 39.76 | 39.23 | 39.58 | 2,033,690 | +0.35(+0.88%) |
Aug 15, 2019 | 38.64 | 39.35 | 38.64 | 39.23 | 2,111,616 | +0.60(+1.55%) |
Aug 14, 2019 | 39.41 | 39.43 | 38.58 | 38.64 | 2,811,019 | -0.59(-1.50%) |
Aug 13, 2019 | 39.65 | 39.65 | 38.90 | 39.22 | 3,828,761 | -0.77(-1.94%) |
Aug 12, 2019 | 39.69 | 40.21 | 39.61 | 40.00 | 1,498,351 | +0.31(+0.79%) |
Aug 09, 2019 | 39.20 | 39.71 | 39.03 | 39.69 | 2,079,627 | +0.32(+0.81%) |
Aug 08, 2019 | 39.01 | 39.49 | 38.72 | 39.37 | 1,972,884 | +0.35(+0.91%) |
Aug 07, 2019 | 38.88 | 39.44 | 38.37 | 39.01 | 2,583,147 | -0.02(-0.04%) |
Aug 06, 2019 | 37.84 | 39.04 | 37.80 | 39.03 | 2,734,184 | +1.29(+3.42%) |
Aug 05, 2019 | 38.94 | 38.94 | 37.45 | 37.74 | 2,162,723 | -1.23(-3.16%) |
Aug 02, 2019 | 38.84 | 39.21 | 38.68 | 38.97 | 1,272,466 | +0.16(+0.41%) |
Aug 01, 2019 | 38.90 | 39.06 | 38.28 | 38.81 | 2,371,056 | +0.01(+0.02%) |
Jul 31, 2019 | 39.22 | 39.92 | 38.58 | 38.80 | 2,550,214 | -0.45(-1.16%) |
Jul 30, 2019 | 39.21 | 39.72 | 38.98 | 39.26 | 1,370,067 | +0.03(+0.09%) |
Jul 29, 2019 | 38.95 | 39.58 | 38.95 | 39.22 | 1,339,592 | +0.40(+1.02%) |
Jul 26, 2019 | 38.78 | 39.01 | 38.65 | 38.83 | 1,209,673 | +0.15(+0.39%) |
Jul 25, 2019 | 38.50 | 38.74 | 38.21 | 38.68 | 1,193,741 | +0.22(+0.57%) |
Jul 24, 2019 | 38.68 | 38.68 | 38.22 | 38.46 | 1,157,603 | -0.11(-0.28%) |
Jul 23, 2019 | 38.21 | 38.61 | 37.97 | 38.57 | 1,574,190 | +0.40(+1.06%) |
Jul 22, 2019 | 38.31 | 38.42 | 38.04 | 38.16 | 1,429,569 | -0.11(-0.29%) |
Jul 19, 2019 | 39.14 | 39.18 | 38.26 | 38.27 | 1,604,826 | -0.76(-1.94%) |
Jul 18, 2019 | 38.90 | 39.17 | 38.60 | 39.03 | 1,412,663 | +0.08(+0.22%) |
Jul 17, 2019 | 39.17 | 39.32 | 38.58 | 38.95 | 1,398,471 | -0.18(-0.45%) |
Jul 16, 2019 | 38.99 | 39.15 | 38.78 | 39.12 | 1,401,481 | +0.11(+0.28%) |
Jul 15, 2019 | 39.04 | 39.21 | 38.84 | 39.01 | 1,857,010 | +0.04(+0.11%) |
Jul 12, 2019 | 39.19 | 39.19 | 38.91 | 38.97 | 1,260,121 | -0.20(-0.52%) |
Jul 11, 2019 | 39.45 | 39.52 | 38.94 | 39.17 | 1,557,173 | -0.35(-0.90%) |
Jul 10, 2019 | 39.36 | 39.60 | 39.12 | 39.53 | 1,915,697 | +0.23(+0.58%) |
Jul 09, 2019 | 38.93 | 39.34 | 38.80 | 39.30 | 1,868,140 | +0.44(+1.13%) |
Jul 08, 2019 | 38.50 | 38.94 | 38.50 | 38.86 | 1,669,949 | +0.39(+1.02%) |
Jul 05, 2019 | 38.39 | 38.60 | 37.71 | 38.47 | 920,538 | -0.22(-0.56%) |
Jul 03, 2019 | 38.21 | 38.74 | 38.14 | 38.68 | 977,459 | +0.51(+1.34%) |
Jul 02, 2019 | 37.84 | 38.53 | 37.77 | 38.17 | 2,003,802 | +0.45(+1.20%) |