Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.02 | 42.48 | 41.94 | 41.94 | 1,014,475 | -0.14(-0.33%) |
Sep 27, 2019 | 42.91 | 43.00 | 41.87 | 42.08 | 1,326,722 | -0.85(-1.98%) |
Sep 26, 2019 | 42.94 | 43.22 | 42.66 | 42.93 | 382,337 | -0.02(-0.04%) |
Sep 25, 2019 | 43.29 | 43.47 | 42.80 | 42.95 | 556,691 | -0.34(-0.80%) |
Sep 24, 2019 | 42.90 | 43.52 | 42.80 | 43.29 | 420,222 | +0.44(+1.02%) |
Sep 23, 2019 | 43.32 | 43.32 | 42.48 | 42.85 | 351,507 | -0.50(-1.15%) |
Sep 20, 2019 | 43.37 | 43.50 | 43.07 | 43.35 | 819,108 | +0.00(+0.00%) |
Sep 19, 2019 | 43.40 | 43.68 | 43.34 | 43.35 | 627,409 | -0.23(-0.53%) |
Sep 18, 2019 | 43.71 | 43.72 | 43.37 | 43.59 | 524,637 | -0.17(-0.39%) |
Sep 17, 2019 | 43.28 | 44.11 | 43.28 | 43.76 | 656,066 | +0.30(+0.69%) |
Sep 16, 2019 | 43.53 | 43.66 | 43.10 | 43.46 | 508,818 | -0.22(-0.49%) |
Sep 13, 2019 | 43.84 | 44.00 | 43.59 | 43.67 | 435,928 | -0.18(-0.41%) |
Sep 12, 2019 | 44.01 | 44.08 | 43.56 | 43.85 | 535,213 | +0.05(+0.12%) |
Sep 11, 2019 | 43.43 | 43.91 | 43.34 | 43.80 | 524,792 | +0.34(+0.79%) |
Sep 10, 2019 | 43.36 | 43.61 | 43.04 | 43.46 | 474,743 | +0.13(+0.30%) |
Sep 09, 2019 | 43.00 | 43.39 | 42.92 | 43.33 | 422,862 | +0.47(+1.10%) |
Sep 06, 2019 | 42.21 | 42.97 | 42.21 | 42.85 | 483,796 | +0.76(+1.82%) |
Sep 05, 2019 | 42.41 | 42.55 | 41.72 | 42.09 | 577,070 | -0.15(-0.36%) |
Sep 04, 2019 | 42.23 | 42.47 | 42.20 | 42.24 | 288,196 | +0.19(+0.45%) |
Sep 03, 2019 | 42.16 | 42.39 | 41.61 | 42.06 | 375,990 | -0.24(-0.57%) |
Aug 30, 2019 | 42.43 | 42.71 | 42.17 | 42.29 | 565,748 | +0.08(+0.18%) |
Aug 29, 2019 | 41.80 | 42.24 | 41.55 | 42.22 | 536,555 | +0.60(+1.44%) |
Aug 28, 2019 | 41.69 | 41.83 | 41.47 | 41.62 | 458,678 | -0.22(-0.53%) |
Aug 27, 2019 | 42.43 | 42.53 | 41.70 | 41.84 | 476,812 | -0.54(-1.27%) |
Aug 26, 2019 | 42.53 | 42.65 | 42.17 | 42.38 | 332,016 | -0.07(-0.16%) |
Aug 23, 2019 | 42.78 | 43.03 | 42.38 | 42.45 | 291,889 | -0.34(-0.80%) |
Aug 22, 2019 | 43.05 | 43.13 | 42.69 | 42.79 | 349,826 | -0.37(-0.85%) |
Aug 21, 2019 | 43.13 | 43.35 | 42.94 | 43.16 | 255,914 | +0.19(+0.44%) |
Aug 20, 2019 | 43.76 | 43.83 | 42.93 | 42.97 | 1,233,491 | -0.82(-1.87%) |
Aug 19, 2019 | 43.68 | 44.07 | 43.64 | 43.79 | 286,155 | +0.15(+0.35%) |
Aug 16, 2019 | 43.57 | 43.88 | 43.43 | 43.64 | 287,206 | +0.33(+0.77%) |
Aug 15, 2019 | 43.50 | 43.55 | 43.19 | 43.30 | 482,251 | -0.05(-0.12%) |
Aug 14, 2019 | 43.64 | 43.88 | 43.32 | 43.35 | 400,660 | -0.78(-1.76%) |
Aug 13, 2019 | 43.76 | 44.30 | 43.76 | 44.13 | 640,946 | +0.14(+0.31%) |
Aug 12, 2019 | 43.98 | 44.34 | 43.96 | 43.99 | 208,670 | -0.15(-0.35%) |
Aug 09, 2019 | 44.50 | 44.71 | 44.13 | 44.15 | 343,172 | -0.26(-0.58%) |
Aug 08, 2019 | 44.45 | 44.68 | 44.15 | 44.40 | 326,479 | +0.13(+0.29%) |
Aug 07, 2019 | 43.86 | 44.44 | 43.70 | 44.28 | 438,038 | +0.26(+0.60%) |
Aug 06, 2019 | 44.14 | 44.69 | 43.55 | 44.01 | 602,812 | -0.12(-0.27%) |
Aug 05, 2019 | 44.40 | 44.40 | 43.78 | 44.13 | 207,123 | -0.48(-1.07%) |
Aug 02, 2019 | 44.47 | 45.18 | 44.43 | 44.61 | 332,400 | -0.04(-0.10%) |
Aug 01, 2019 | 44.10 | 44.97 | 44.10 | 44.65 | 383,365 | +0.33(+0.75%) |
Jul 31, 2019 | 44.83 | 44.94 | 43.80 | 44.32 | 336,607 | -0.46(-1.03%) |
Jul 30, 2019 | 45.16 | 45.31 | 44.63 | 44.78 | 276,904 | -0.57(-1.26%) |
Jul 29, 2019 | 45.01 | 45.62 | 45.01 | 45.35 | 455,058 | +0.22(+0.49%) |
Jul 26, 2019 | 45.31 | 45.31 | 44.80 | 45.13 | 353,475 | -0.13(-0.28%) |
Jul 25, 2019 | 45.68 | 45.81 | 44.94 | 45.26 | 572,507 | -0.49(-1.06%) |
Jul 24, 2019 | 45.27 | 46.14 | 45.14 | 45.75 | 624,301 | +0.70(+1.55%) |
Jul 23, 2019 | 44.89 | 45.70 | 44.15 | 45.04 | 758,630 | -0.47(-1.03%) |
Jul 22, 2019 | 45.63 | 45.63 | 45.19 | 45.51 | 258,619 | +0.01(+0.02%) |
Jul 19, 2019 | 45.85 | 45.85 | 45.48 | 45.51 | 340,362 | -0.37(-0.80%) |
Jul 18, 2019 | 45.86 | 45.93 | 45.69 | 45.87 | 224,735 | +0.02(+0.04%) |
Jul 17, 2019 | 45.99 | 46.10 | 45.80 | 45.86 | 384,534 | -0.07(-0.15%) |
Jul 16, 2019 | 46.39 | 46.46 | 45.80 | 45.92 | 485,314 | -0.44(-0.94%) |
Jul 15, 2019 | 46.08 | 46.38 | 45.98 | 46.36 | 286,259 | +0.25(+0.54%) |
Jul 12, 2019 | 46.19 | 46.57 | 45.88 | 46.11 | 388,249 | +0.05(+0.11%) |
Jul 11, 2019 | 45.91 | 46.32 | 45.77 | 46.06 | 429,712 | +0.15(+0.34%) |
Jul 10, 2019 | 46.08 | 46.36 | 45.48 | 45.91 | 558,107 | -0.07(-0.15%) |
Jul 09, 2019 | 46.26 | 46.26 | 45.61 | 45.98 | 480,760 | -0.28(-0.61%) |
Jul 08, 2019 | 46.13 | 46.42 | 45.89 | 46.26 | 550,166 | -0.40(-0.86%) |
Jul 05, 2019 | 46.52 | 46.73 | 46.30 | 46.66 | 272,570 | +0.20(+0.44%) |
Jul 03, 2019 | 46.42 | 46.82 | 46.42 | 46.45 | 252,432 | -0.04(-0.09%) |
Jul 02, 2019 | 45.78 | 46.54 | 45.57 | 46.50 | 567,464 | +1.07(+2.35%) |