Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 41.58 | 42.11 | 41.58 | 41.79 | 2,610,975 | -0.13(-0.31%) |
Sep 27, 2019 | 41.85 | 42.07 | 41.76 | 41.92 | 2,906,539 | -0.02(-0.05%) |
Sep 26, 2019 | 42.00 | 42.13 | 41.84 | 41.94 | 4,577,620 | -0.07(-0.17%) |
Sep 25, 2019 | 41.97 | 42.19 | 41.88 | 42.01 | 1,954,844 | -0.21(-0.50%) |
Sep 24, 2019 | 42.13 | 42.27 | 41.81 | 42.22 | 2,598,393 | +0.13(+0.31%) |
Sep 23, 2019 | 42.02 | 42.34 | 42.00 | 42.09 | 1,833,083 | -0.02(-0.05%) |
Sep 20, 2019 | 42.44 | 42.75 | 41.97 | 42.11 | 7,030,971 | -0.14(-0.33%) |
Sep 19, 2019 | 42.42 | 42.72 | 42.25 | 42.25 | 2,524,295 | -0.10(-0.24%) |
Sep 18, 2019 | 42.19 | 42.50 | 42.05 | 42.35 | 3,966,746 | -0.22(-0.52%) |
Sep 17, 2019 | 42.92 | 43.01 | 42.16 | 42.57 | 4,757,516 | -0.42(-0.98%) |
Sep 16, 2019 | 41.95 | 43.34 | 41.55 | 42.99 | 6,673,212 | +2.64(+6.54%) |
Sep 13, 2019 | 40.77 | 41.07 | 40.22 | 40.35 | 4,591,205 | -0.21(-0.52%) |
Sep 12, 2019 | 39.96 | 40.71 | 39.71 | 40.56 | 5,148,449 | +0.23(+0.57%) |
Sep 11, 2019 | 40.42 | 40.69 | 39.99 | 40.33 | 2,865,463 | +0.13(+0.32%) |
Sep 10, 2019 | 39.54 | 40.47 | 39.54 | 40.20 | 10,341,466 | +0.85(+2.16%) |
Sep 09, 2019 | 39.46 | 39.81 | 39.29 | 39.35 | 2,834,425 | +0.22(+0.56%) |
Sep 06, 2019 | 38.90 | 39.25 | 38.60 | 39.13 | 3,948,987 | +0.03(+0.08%) |
Sep 05, 2019 | 38.64 | 39.39 | 38.53 | 39.10 | 13,062,222 | +0.73(+1.90%) |
Sep 04, 2019 | 38.79 | 39.14 | 38.34 | 38.37 | 6,740,230 | +0.04(+0.10%) |
Sep 03, 2019 | 37.69 | 38.37 | 37.56 | 38.33 | 4,244,830 | -0.61(-1.57%) |
Aug 30, 2019 | 38.94 | 38.94 | 38.94 | 0 | +0.16(+0.41%) | |
Aug 29, 2019 | 38.31 | 38.96 | 38.18 | 38.78 | 3,172,377 | +0.88(+2.32%) |
Aug 28, 2019 | 37.49 | 38.10 | 37.44 | 37.90 | 5,030,752 | +0.64(+1.72%) |
Aug 27, 2019 | 37.42 | 37.60 | 37.04 | 37.26 | 2,364,556 | -0.02(-0.05%) |
Aug 26, 2019 | 37.42 | 37.63 | 37.14 | 37.28 | 2,656,617 | +0.24(+0.65%) |
Aug 23, 2019 | 37.45 | 37.76 | 36.91 | 37.04 | 2,173,345 | -0.72(-1.91%) |
Aug 22, 2019 | 37.97 | 38.03 | 37.71 | 37.76 | 2,792,231 | -0.07(-0.19%) |
Aug 21, 2019 | 37.71 | 37.91 | 37.56 | 37.83 | 3,180,096 | +0.37(+0.99%) |
Aug 20, 2019 | 37.96 | 37.96 | 37.42 | 37.46 | 3,334,616 | -0.62(-1.63%) |
Aug 19, 2019 | 37.71 | 38.11 | 37.54 | 38.08 | 1,599,653 | +0.78(+2.09%) |
Aug 16, 2019 | 37.07 | 37.49 | 36.70 | 37.30 | 1,678,700 | +0.53(+1.44%) |
Aug 15, 2019 | 37.04 | 37.19 | 36.61 | 36.77 | 2,857,400 | -0.38(-1.02%) |
Aug 14, 2019 | 37.45 | 37.49 | 37.01 | 37.15 | 3,954,742 | -0.79(-2.08%) |
Aug 13, 2019 | 37.75 | 38.00 | 37.55 | 37.94 | 4,374,749 | +0.04(+0.11%) |
Aug 12, 2019 | 37.88 | 37.98 | 37.52 | 37.90 | 1,875,875 | +0.04(+0.11%) |
Aug 09, 2019 | 37.99 | 38.23 | 37.67 | 37.86 | 3,514,575 | -0.02(-0.05%) |
Aug 08, 2019 | 37.82 | 38.44 | 37.56 | 37.88 | 5,202,780 | +0.47(+1.26%) |
Aug 07, 2019 | 36.64 | 37.59 | 36.38 | 37.41 | 3,709,851 | +0.40(+1.08%) |
Aug 06, 2019 | 36.93 | 37.13 | 36.32 | 37.01 | 6,940,271 | -0.58(-1.54%) |
Aug 02, 2019 | 37.59 | 37.59 | 37.59 | 0 | -0.39(-1.03%) | |
Aug 01, 2019 | 37.63 | 38.24 | 37.51 | 37.98 | 5,319,358 | +0.11(+0.29%) |
Jul 31, 2019 | 38.40 | 38.41 | 37.54 | 37.87 | 5,776,535 | -0.42(-1.10%) |
Jul 30, 2019 | 38.18 | 38.61 | 37.64 | 38.29 | 2,949,778 | +0.00(+0.00%) |
Jul 29, 2019 | 39.18 | 39.24 | 38.18 | 38.29 | 4,315,274 | -0.72(-1.85%) |
Jul 26, 2019 | 39.20 | 39.57 | 38.86 | 39.01 | 2,381,154 | -0.02(-0.05%) |
Jul 25, 2019 | 40.79 | 40.79 | 38.66 | 39.03 | 5,657,871 | -1.07(-2.67%) |
Jul 24, 2019 | 40.73 | 40.73 | 40.06 | 40.10 | 1,857,558 | -0.64(-1.57%) |
Jul 23, 2019 | 41.05 | 41.20 | 40.73 | 40.74 | 2,037,722 | -0.10(-0.24%) |
Jul 22, 2019 | 40.83 | 40.90 | 40.63 | 40.84 | 1,763,713 | +0.15(+0.37%) |
Jul 19, 2019 | 40.86 | 40.93 | 40.57 | 40.69 | 2,008,601 | +0.04(+0.10%) |
Jul 18, 2019 | 40.81 | 40.92 | 40.55 | 40.65 | 3,088,989 | -0.33(-0.81%) |
Jul 17, 2019 | 41.24 | 41.37 | 40.83 | 40.98 | 2,925,479 | -0.29(-0.70%) |
Jul 16, 2019 | 41.83 | 41.92 | 41.00 | 41.27 | 2,148,084 | -0.73(-1.74%) |
Jul 15, 2019 | 42.24 | 42.42 | 41.94 | 42.00 | 1,106,120 | -0.08(-0.19%) |
Jul 12, 2019 | 42.38 | 42.39 | 42.06 | 42.08 | 1,957,783 | -0.30(-0.71%) |
Jul 11, 2019 | 42.39 | 42.64 | 42.22 | 42.38 | 2,315,792 | -0.02(-0.05%) |
Jul 10, 2019 | 42.39 | 42.77 | 42.06 | 42.40 | 2,310,675 | +0.25(+0.59%) |
Jul 09, 2019 | 41.03 | 42.15 | 40.99 | 42.15 | 2,469,553 | +1.07(+2.60%) |
Jul 08, 2019 | 40.99 | 41.22 | 40.87 | 41.08 | 2,327,533 | -0.02(-0.05%) |
Jul 05, 2019 | 41.49 | 41.65 | 41.00 | 41.10 | 1,321,143 | -0.52(-1.25%) |
Jul 04, 2019 | 41.32 | 41.70 | 41.21 | 41.62 | 874,571 | +0.32(+0.77%) |
Jul 03, 2019 | 40.94 | 41.36 | 40.52 | 41.30 | 2,262,573 | +0.45(+1.10%) |