Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.26 | 43.18 | 42.23 | 43.04 | 275,674 | +0.92(+2.18%) |
Sep 27, 2019 | 41.95 | 42.55 | 41.78 | 42.12 | 328,988 | +0.15(+0.37%) |
Sep 26, 2019 | 42.38 | 42.50 | 41.32 | 41.97 | 272,471 | -0.51(-1.20%) |
Sep 25, 2019 | 42.35 | 42.85 | 42.11 | 42.48 | 164,271 | +0.19(+0.45%) |
Sep 24, 2019 | 43.02 | 43.49 | 41.85 | 42.29 | 256,361 | -0.19(-0.45%) |
Sep 23, 2019 | 41.52 | 42.68 | 41.51 | 42.48 | 267,742 | +0.78(+1.88%) |
Sep 20, 2019 | 41.90 | 42.47 | 41.64 | 41.69 | 528,358 | -0.11(-0.26%) |
Sep 19, 2019 | 41.94 | 42.10 | 41.59 | 41.80 | 362,019 | -0.07(-0.17%) |
Sep 18, 2019 | 42.42 | 42.49 | 41.42 | 41.88 | 306,045 | -0.55(-1.29%) |
Sep 17, 2019 | 42.28 | 42.67 | 41.89 | 42.42 | 279,707 | -0.23(-0.53%) |
Sep 16, 2019 | 43.66 | 43.82 | 42.58 | 42.65 | 408,385 | -1.01(-2.31%) |
Sep 13, 2019 | 43.55 | 44.20 | 43.36 | 43.66 | 402,695 | +0.25(+0.57%) |
Sep 12, 2019 | 44.19 | 44.35 | 43.16 | 43.42 | 393,832 | -0.67(-1.53%) |
Sep 11, 2019 | 44.28 | 44.86 | 43.33 | 44.09 | 423,574 | -0.27(-0.62%) |
Sep 10, 2019 | 42.21 | 44.38 | 42.00 | 44.36 | 684,177 | +2.03(+4.80%) |
Sep 09, 2019 | 40.58 | 42.35 | 40.58 | 42.33 | 490,049 | +2.06(+5.11%) |
Sep 06, 2019 | 40.61 | 40.86 | 40.25 | 40.27 | 275,493 | -0.24(-0.58%) |
Sep 05, 2019 | 39.32 | 40.74 | 39.19 | 40.51 | 325,966 | +1.78(+4.58%) |
Sep 04, 2019 | 38.54 | 38.74 | 38.07 | 38.74 | 262,449 | +0.65(+1.70%) |
Sep 03, 2019 | 38.58 | 38.58 | 37.86 | 38.09 | 368,902 | -0.86(-2.20%) |
Aug 30, 2019 | 39.23 | 39.40 | 38.72 | 38.95 | 227,710 | -0.12(-0.30%) |
Aug 29, 2019 | 39.14 | 39.53 | 38.77 | 39.06 | 401,983 | +0.24(+0.61%) |
Aug 28, 2019 | 37.98 | 38.93 | 37.98 | 38.83 | 484,944 | +0.66(+1.72%) |
Aug 27, 2019 | 38.97 | 39.13 | 38.10 | 38.17 | 390,780 | -0.42(-1.09%) |
Aug 26, 2019 | 38.32 | 38.99 | 38.07 | 38.59 | 354,425 | +0.52(+1.36%) |
Aug 23, 2019 | 38.72 | 39.23 | 37.93 | 38.07 | 434,221 | -0.93(-2.38%) |
Aug 22, 2019 | 39.05 | 39.27 | 38.88 | 39.00 | 350,598 | +0.10(+0.26%) |
Aug 21, 2019 | 39.17 | 39.23 | 38.61 | 38.90 | 308,391 | +0.09(+0.23%) |
Aug 20, 2019 | 38.82 | 39.17 | 38.54 | 38.81 | 314,508 | -0.14(-0.35%) |
Aug 19, 2019 | 39.46 | 39.69 | 38.85 | 38.95 | 304,159 | -0.08(-0.21%) |
Aug 16, 2019 | 38.24 | 39.35 | 38.24 | 39.03 | 290,542 | +1.02(+2.68%) |
Aug 15, 2019 | 38.99 | 38.99 | 37.56 | 38.01 | 637,301 | -0.92(-2.36%) |
Aug 14, 2019 | 39.58 | 39.65 | 38.89 | 38.93 | 500,092 | -1.30(-3.24%) |
Aug 13, 2019 | 39.42 | 40.88 | 38.98 | 40.23 | 373,342 | +0.48(+1.21%) |
Aug 12, 2019 | 40.33 | 40.68 | 39.43 | 39.75 | 507,921 | -0.42(-1.04%) |
Aug 09, 2019 | 40.57 | 40.67 | 40.09 | 40.17 | 286,697 | -0.53(-1.30%) |
Aug 08, 2019 | 40.13 | 40.85 | 40.04 | 40.69 | 268,639 | +0.86(+2.17%) |
Aug 07, 2019 | 39.99 | 40.16 | 39.42 | 39.83 | 312,424 | -0.65(-1.60%) |
Aug 06, 2019 | 40.51 | 40.73 | 39.93 | 40.48 | 315,866 | +0.25(+0.63%) |
Aug 05, 2019 | 39.89 | 40.53 | 39.54 | 40.23 | 426,079 | -0.70(-1.72%) |
Aug 02, 2019 | 40.50 | 41.13 | 40.35 | 40.93 | 363,588 | +0.50(+1.23%) |
Aug 01, 2019 | 41.23 | 41.81 | 39.92 | 40.43 | 452,196 | -1.04(-2.50%) |
Jul 31, 2019 | 40.77 | 42.07 | 40.77 | 41.47 | 457,472 | +0.77(+1.88%) |
Jul 30, 2019 | 40.48 | 41.96 | 40.04 | 40.70 | 825,745 | -1.57(-3.71%) |
Jul 29, 2019 | 41.98 | 42.45 | 41.66 | 42.27 | 412,454 | +0.32(+0.77%) |
Jul 26, 2019 | 42.08 | 42.33 | 41.29 | 41.95 | 499,934 | -0.21(-0.49%) |
Jul 25, 2019 | 43.27 | 43.68 | 42.10 | 42.16 | 451,250 | -1.27(-2.93%) |
Jul 24, 2019 | 41.96 | 43.55 | 41.96 | 43.43 | 431,163 | +1.43(+3.42%) |
Jul 23, 2019 | 40.64 | 42.52 | 40.60 | 41.99 | 576,937 | +1.85(+4.61%) |
Jul 22, 2019 | 39.86 | 40.68 | 39.78 | 40.14 | 530,296 | +0.35(+0.88%) |
Jul 19, 2019 | 40.14 | 40.47 | 39.78 | 39.79 | 278,123 | -0.15(-0.38%) |
Jul 18, 2019 | 40.30 | 40.57 | 39.85 | 39.95 | 434,647 | -0.42(-1.05%) |
Jul 17, 2019 | 40.62 | 40.73 | 40.15 | 40.37 | 376,109 | -0.25(-0.62%) |
Jul 16, 2019 | 40.73 | 41.17 | 40.14 | 40.62 | 455,866 | -0.41(-0.99%) |
Jul 15, 2019 | 41.38 | 41.55 | 40.69 | 41.03 | 256,222 | -0.37(-0.89%) |
Jul 12, 2019 | 42.10 | 42.50 | 41.21 | 41.40 | 439,521 | -0.62(-1.48%) |
Jul 11, 2019 | 41.86 | 42.18 | 41.69 | 42.02 | 182,263 | +0.22(+0.52%) |
Jul 10, 2019 | 42.19 | 42.32 | 41.73 | 41.80 | 343,493 | -0.44(-1.05%) |
Jul 09, 2019 | 42.46 | 42.70 | 42.06 | 42.25 | 264,163 | -0.16(-0.38%) |
Jul 08, 2019 | 43.21 | 43.40 | 42.40 | 42.41 | 333,582 | -0.83(-1.92%) |
Jul 05, 2019 | 43.27 | 43.75 | 43.09 | 43.24 | 179,355 | -0.23(-0.54%) |
Jul 03, 2019 | 43.16 | 43.58 | 42.72 | 43.47 | 172,815 | +0.40(+0.92%) |
Jul 02, 2019 | 43.26 | 43.26 | 42.72 | 43.08 | 255,766 | -0.23(-0.52%) |