Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 43.11 | 43.89 | 42.94 | 43.27 | 18,716,338 | +0.42(+0.98%) |
Sep 27, 2019 | 42.67 | 43.15 | 42.65 | 42.85 | 13,437,751 | +0.21(+0.50%) |
Sep 26, 2019 | 42.67 | 42.81 | 42.14 | 42.64 | 9,616,660 | +0.11(+0.26%) |
Sep 25, 2019 | 42.67 | 42.86 | 42.40 | 42.53 | 8,300,197 | -0.15(-0.34%) |
Sep 24, 2019 | 43.34 | 43.44 | 42.46 | 42.67 | 11,194,873 | -0.44(-1.01%) |
Sep 23, 2019 | 43.27 | 43.57 | 43.07 | 43.11 | 11,188,192 | -0.04(-0.10%) |
Sep 20, 2019 | 42.73 | 43.39 | 42.66 | 43.15 | 15,918,810 | +0.43(+1.00%) |
Sep 19, 2019 | 42.57 | 43.12 | 42.38 | 42.73 | 9,463,480 | +0.18(+0.42%) |
Sep 18, 2019 | 42.44 | 42.65 | 42.17 | 42.55 | 9,816,218 | +0.10(+0.24%) |
Sep 17, 2019 | 42.23 | 42.75 | 42.11 | 42.44 | 11,806,561 | +0.23(+0.55%) |
Sep 16, 2019 | 42.23 | 42.44 | 41.99 | 42.21 | 7,596,060 | +0.03(+0.08%) |
Sep 13, 2019 | 42.62 | 42.96 | 42.06 | 42.18 | 8,605,833 | -0.15(-0.36%) |
Sep 12, 2019 | 42.20 | 42.71 | 41.99 | 42.33 | 10,601,774 | +0.32(+0.75%) |
Sep 11, 2019 | 41.61 | 42.28 | 41.48 | 42.02 | 9,554,160 | +0.58(+1.40%) |
Sep 10, 2019 | 40.75 | 41.61 | 40.55 | 41.44 | 11,492,929 | +0.40(+0.98%) |
Sep 09, 2019 | 41.30 | 41.34 | 40.52 | 41.04 | 8,755,148 | -0.15(-0.37%) |
Sep 06, 2019 | 41.32 | 41.64 | 41.10 | 41.19 | 9,658,680 | -0.20(-0.49%) |
Sep 05, 2019 | 41.21 | 41.45 | 40.89 | 41.39 | 8,579,507 | +0.33(+0.81%) |
Sep 04, 2019 | 41.33 | 41.33 | 40.56 | 41.06 | 9,540,862 | +0.07(+0.17%) |
Sep 03, 2019 | 40.86 | 41.10 | 40.33 | 40.99 | 9,033,551 | -0.03(-0.06%) |
Aug 30, 2019 | 41.30 | 41.46 | 40.79 | 41.02 | 9,522,973 | -0.17(-0.41%) |
Aug 29, 2019 | 41.77 | 41.93 | 40.76 | 41.19 | 12,120,397 | -0.33(-0.80%) |
Aug 28, 2019 | 40.70 | 41.54 | 40.45 | 41.52 | 9,986,107 | +0.62(+1.52%) |
Aug 27, 2019 | 41.24 | 41.36 | 40.74 | 40.90 | 17,283,522 | -0.15(-0.37%) |
Aug 26, 2019 | 41.73 | 41.88 | 40.72 | 41.05 | 24,295,604 | +1.31(+3.28%) |
Aug 23, 2019 | 40.76 | 41.12 | 39.50 | 39.75 | 19,127,042 | -1.09(-2.67%) |
Aug 22, 2019 | 40.92 | 41.15 | 40.51 | 40.84 | 7,475,908 | +0.08(+0.19%) |
Aug 21, 2019 | 40.96 | 40.97 | 40.48 | 40.76 | 7,886,017 | +0.12(+0.29%) |
Aug 20, 2019 | 40.51 | 40.79 | 40.31 | 40.64 | 10,755,887 | +0.14(+0.36%) |
Aug 19, 2019 | 40.17 | 40.82 | 40.12 | 40.50 | 9,127,657 | +0.41(+1.02%) |
Aug 16, 2019 | 39.23 | 40.16 | 39.06 | 40.09 | 11,285,648 | +1.05(+2.69%) |
Aug 15, 2019 | 39.11 | 39.31 | 38.67 | 39.04 | 9,977,283 | +0.09(+0.24%) |
Aug 14, 2019 | 40.01 | 40.08 | 38.86 | 38.94 | 16,840,970 | -0.73(-1.83%) |
Aug 13, 2019 | 39.63 | 40.07 | 39.38 | 39.67 | 10,025,303 | -0.02(-0.04%) |
Aug 12, 2019 | 40.11 | 40.28 | 39.43 | 39.69 | 10,462,803 | -0.69(-1.71%) |
Aug 09, 2019 | 40.35 | 40.82 | 40.19 | 40.38 | 14,313,171 | +0.03(+0.06%) |
Aug 08, 2019 | 39.62 | 40.42 | 39.47 | 40.35 | 16,354,694 | +0.90(+2.27%) |
Aug 07, 2019 | 38.62 | 39.64 | 38.47 | 39.46 | 19,665,484 | +0.47(+1.20%) |
Aug 06, 2019 | 38.98 | 39.00 | 38.40 | 38.99 | 14,234,823 | +0.26(+0.68%) |
Aug 05, 2019 | 38.62 | 39.17 | 38.31 | 38.72 | 20,105,044 | -0.52(-1.33%) |
Aug 02, 2019 | 38.61 | 39.28 | 38.49 | 39.24 | 21,011,128 | +0.67(+1.75%) |
Aug 01, 2019 | 38.01 | 38.83 | 37.90 | 38.57 | 18,840,932 | +0.67(+1.78%) |
Jul 31, 2019 | 37.86 | 38.44 | 37.55 | 37.90 | 15,074,320 | -0.13(-0.34%) |
Jul 30, 2019 | 38.44 | 38.68 | 37.95 | 38.02 | 16,296,827 | -0.71(-1.83%) |
Jul 29, 2019 | 38.40 | 38.83 | 38.32 | 38.73 | 16,759,479 | +0.02(+0.04%) |
Jul 26, 2019 | 39.23 | 39.35 | 37.77 | 38.71 | 23,811,064 | -0.03(-0.07%) |
Jul 25, 2019 | 36.61 | 38.94 | 36.54 | 38.74 | 39,607,052 | +1.85(+5.02%) |
Jul 24, 2019 | 36.66 | 36.96 | 36.42 | 36.89 | 16,940,256 | +0.15(+0.42%) |
Jul 23, 2019 | 36.53 | 36.75 | 36.25 | 36.73 | 20,698,654 | +0.24(+0.65%) |
Jul 22, 2019 | 37.03 | 37.13 | 36.45 | 36.50 | 14,524,698 | -0.48(-1.29%) |
Jul 19, 2019 | 37.64 | 37.71 | 36.91 | 36.97 | 14,090,038 | -0.61(-1.63%) |
Jul 18, 2019 | 37.71 | 37.72 | 37.14 | 37.59 | 15,443,329 | -0.07(-0.18%) |
Jul 17, 2019 | 37.95 | 38.01 | 37.60 | 37.66 | 12,675,205 | -0.23(-0.61%) |
Jul 16, 2019 | 37.67 | 37.98 | 37.61 | 37.89 | 13,583,524 | +0.18(+0.48%) |
Jul 15, 2019 | 37.78 | 38.03 | 37.59 | 37.71 | 10,412,664 | -0.07(-0.18%) |
Jul 12, 2019 | 38.03 | 38.10 | 37.38 | 37.78 | 16,705,399 | -0.22(-0.58%) |
Jul 11, 2019 | 39.15 | 39.16 | 37.69 | 38.00 | 27,348,320 | -1.22(-3.11%) |
Jul 10, 2019 | 39.29 | 39.37 | 39.03 | 39.22 | 10,320,891 | -0.07(-0.17%) |
Jul 09, 2019 | 39.12 | 39.57 | 38.99 | 39.29 | 11,082,563 | +0.23(+0.59%) |
Jul 08, 2019 | 39.01 | 39.11 | 38.65 | 39.06 | 13,927,113 | -0.10(-0.26%) |
Jul 05, 2019 | 39.70 | 39.82 | 39.14 | 39.16 | 11,291,977 | -0.57(-1.44%) |
Jul 03, 2019 | 39.67 | 39.76 | 39.45 | 39.73 | 7,173,871 | +0.25(+0.63%) |
Jul 02, 2019 | 39.30 | 39.48 | 39.06 | 39.48 | 12,955,931 | +0.42(+1.08%) |