Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.90 | 43.34 | 42.90 | 43.10 | 503,007 | +0.13(+0.31%) |
Sep 27, 2019 | 43.08 | 43.17 | 42.75 | 42.97 | 633,479 | -0.09(-0.21%) |
Sep 26, 2019 | 43.05 | 43.19 | 42.89 | 43.06 | 438,897 | +0.20(+0.46%) |
Sep 25, 2019 | 42.56 | 43.00 | 42.56 | 42.86 | 608,243 | +0.24(+0.57%) |
Sep 24, 2019 | 42.45 | 42.76 | 42.22 | 42.62 | 554,895 | +0.30(+0.70%) |
Sep 23, 2019 | 42.19 | 42.58 | 42.14 | 42.32 | 322,488 | +0.06(+0.15%) |
Sep 20, 2019 | 42.30 | 42.68 | 42.21 | 42.26 | 2,043,665 | +0.18(+0.43%) |
Sep 19, 2019 | 42.20 | 42.43 | 42.01 | 42.08 | 485,347 | +0.04(+0.09%) |
Sep 18, 2019 | 42.66 | 42.82 | 41.64 | 42.04 | 802,055 | -0.32(-0.76%) |
Sep 17, 2019 | 42.14 | 42.58 | 41.95 | 42.37 | 686,546 | +0.31(+0.75%) |
Sep 16, 2019 | 42.42 | 42.56 | 41.91 | 42.05 | 837,953 | -0.35(-0.82%) |
Sep 13, 2019 | 42.31 | 42.52 | 42.17 | 42.40 | 1,267,628 | +0.01(+0.02%) |
Sep 12, 2019 | 42.45 | 42.57 | 41.97 | 42.39 | 682,066 | +0.32(+0.77%) |
Sep 11, 2019 | 41.52 | 42.08 | 41.18 | 42.07 | 904,841 | +0.41(+0.99%) |
Sep 10, 2019 | 42.44 | 42.44 | 40.86 | 41.66 | 664,034 | -0.90(-2.11%) |
Sep 09, 2019 | 42.41 | 42.56 | 42.18 | 42.56 | 623,144 | +0.10(+0.23%) |
Sep 06, 2019 | 42.41 | 42.57 | 42.18 | 42.46 | 597,337 | +0.16(+0.38%) |
Sep 05, 2019 | 42.42 | 42.51 | 41.96 | 42.30 | 628,878 | -0.18(-0.42%) |
Sep 04, 2019 | 42.07 | 42.52 | 41.96 | 42.48 | 831,552 | +0.61(+1.46%) |
Sep 03, 2019 | 41.72 | 42.22 | 41.59 | 41.87 | 825,959 | +0.20(+0.47%) |
Aug 30, 2019 | 41.77 | 41.93 | 41.53 | 41.67 | 673,859 | -0.04(-0.11%) |
Aug 29, 2019 | 41.48 | 41.83 | 41.35 | 41.71 | 637,110 | +0.33(+0.80%) |
Aug 28, 2019 | 41.26 | 41.52 | 41.19 | 41.38 | 579,788 | +0.11(+0.26%) |
Aug 27, 2019 | 41.99 | 42.27 | 41.22 | 41.27 | 683,365 | -0.53(-1.27%) |
Aug 26, 2019 | 42.00 | 42.22 | 41.46 | 41.80 | 573,866 | +0.06(+0.15%) |
Aug 23, 2019 | 42.43 | 42.72 | 41.62 | 41.74 | 450,429 | -0.76(-1.79%) |
Aug 22, 2019 | 42.08 | 42.55 | 41.92 | 42.50 | 1,097,067 | +0.47(+1.11%) |
Aug 21, 2019 | 41.96 | 42.35 | 41.75 | 42.04 | 835,575 | +0.13(+0.32%) |
Aug 20, 2019 | 42.48 | 42.49 | 41.87 | 41.90 | 421,044 | -0.46(-1.08%) |
Aug 19, 2019 | 42.38 | 42.68 | 42.18 | 42.36 | 588,305 | +0.05(+0.13%) |
Aug 16, 2019 | 42.09 | 42.59 | 42.09 | 42.30 | 580,271 | +0.27(+0.64%) |
Aug 15, 2019 | 41.86 | 42.30 | 41.77 | 42.04 | 876,955 | +0.36(+0.86%) |
Aug 14, 2019 | 41.85 | 42.19 | 41.58 | 41.68 | 1,270,498 | -0.29(-0.68%) |
Aug 13, 2019 | 41.92 | 42.06 | 41.49 | 41.96 | 491,820 | +0.04(+0.09%) |
Aug 12, 2019 | 41.93 | 42.32 | 41.86 | 41.93 | 478,132 | +0.02(+0.04%) |
Aug 09, 2019 | 42.04 | 42.35 | 41.58 | 41.91 | 700,631 | -0.19(-0.45%) |
Aug 08, 2019 | 41.37 | 42.13 | 41.10 | 42.10 | 976,820 | +0.78(+1.89%) |
Aug 07, 2019 | 40.92 | 41.74 | 40.34 | 41.32 | 845,758 | +0.33(+0.80%) |
Aug 06, 2019 | 40.76 | 41.34 | 40.53 | 40.99 | 510,690 | +0.16(+0.39%) |
Aug 05, 2019 | 41.50 | 41.62 | 40.21 | 40.83 | 583,259 | -0.72(-1.73%) |
Aug 02, 2019 | 41.17 | 41.68 | 41.05 | 41.55 | 1,016,906 | +0.36(+0.88%) |
Aug 01, 2019 | 41.49 | 41.56 | 40.86 | 41.18 | 737,537 | -0.31(-0.75%) |
Jul 31, 2019 | 41.65 | 41.98 | 41.25 | 41.49 | 772,561 | +0.09(+0.21%) |
Jul 30, 2019 | 41.49 | 41.99 | 41.13 | 41.41 | 628,423 | -0.13(-0.32%) |
Jul 29, 2019 | 41.70 | 42.01 | 41.42 | 41.54 | 516,196 | +0.05(+0.13%) |
Jul 26, 2019 | 41.14 | 41.79 | 41.06 | 41.49 | 949,758 | +0.35(+0.84%) |
Jul 25, 2019 | 41.62 | 41.78 | 41.09 | 41.14 | 939,395 | -0.54(-1.30%) |
Jul 24, 2019 | 42.12 | 42.36 | 41.59 | 41.68 | 1,010,120 | -0.43(-1.01%) |
Jul 23, 2019 | 42.60 | 42.74 | 41.42 | 42.11 | 1,513,828 | -0.57(-1.33%) |
Jul 22, 2019 | 42.45 | 42.76 | 42.16 | 42.68 | 716,794 | +0.27(+0.63%) |
Jul 19, 2019 | 43.04 | 43.16 | 42.30 | 42.41 | 934,774 | -0.59(-1.38%) |
Jul 18, 2019 | 43.13 | 43.34 | 42.86 | 43.00 | 854,345 | -0.17(-0.39%) |
Jul 17, 2019 | 43.39 | 43.55 | 42.80 | 43.17 | 362,339 | -0.04(-0.08%) |
Jul 16, 2019 | 43.23 | 43.33 | 43.02 | 43.21 | 699,431 | -0.12(-0.29%) |
Jul 15, 2019 | 43.38 | 43.65 | 43.18 | 43.33 | 527,036 | -0.01(-0.02%) |
Jul 12, 2019 | 43.23 | 43.42 | 43.06 | 43.34 | 469,809 | +0.07(+0.16%) |
Jul 11, 2019 | 43.59 | 43.71 | 42.92 | 43.27 | 550,482 | -0.32(-0.73%) |
Jul 10, 2019 | 43.55 | 43.78 | 43.23 | 43.59 | 843,433 | +0.25(+0.57%) |
Jul 09, 2019 | 42.96 | 43.42 | 42.74 | 43.34 | 638,839 | +0.45(+1.06%) |
Jul 08, 2019 | 42.36 | 43.07 | 42.34 | 42.89 | 747,060 | +0.64(+1.51%) |
Jul 05, 2019 | 42.13 | 42.36 | 41.51 | 42.25 | 365,369 | -0.14(-0.33%) |
Jul 03, 2019 | 42.01 | 42.44 | 42.01 | 42.39 | 226,792 | +0.49(+1.17%) |
Jul 02, 2019 | 41.48 | 41.98 | 41.42 | 41.90 | 936,618 | +0.51(+1.24%) |