Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.73 | 42.86 | 41.90 | 41.98 | 2,509,407 | -0.07(-0.17%) |
Sep 27, 2019 | 42.49 | 42.68 | 41.83 | 42.05 | 1,549,600 | -0.31(-0.73%) |
Sep 26, 2019 | 42.00 | 42.48 | 41.89 | 42.36 | 1,334,816 | +0.39(+0.93%) |
Sep 25, 2019 | 41.33 | 42.03 | 41.22 | 41.97 | 1,499,305 | +0.63(+1.54%) |
Sep 24, 2019 | 41.26 | 41.65 | 41.07 | 41.34 | 1,567,409 | +0.23(+0.56%) |
Sep 23, 2019 | 41.01 | 41.32 | 40.92 | 41.10 | 594,855 | +0.10(+0.26%) |
Sep 20, 2019 | 41.15 | 41.24 | 40.72 | 41.00 | 1,581,400 | -0.14(-0.34%) |
Sep 19, 2019 | 41.03 | 41.49 | 40.96 | 41.14 | 991,973 | +0.23(+0.56%) |
Sep 18, 2019 | 40.80 | 41.01 | 40.52 | 40.91 | 2,003,128 | -0.05(-0.12%) |
Sep 17, 2019 | 40.49 | 41.10 | 40.44 | 40.96 | 2,075,513 | +0.40(+0.99%) |
Sep 16, 2019 | 40.33 | 40.66 | 40.27 | 40.56 | 928,408 | +0.08(+0.20%) |
Sep 13, 2019 | 40.34 | 40.53 | 40.11 | 40.48 | 1,036,500 | +0.04(+0.10%) |
Sep 12, 2019 | 40.70 | 40.81 | 40.40 | 40.44 | 1,218,542 | -0.13(-0.32%) |
Sep 11, 2019 | 40.49 | 40.70 | 40.35 | 40.57 | 1,421,224 | -0.04(-0.10%) |
Sep 10, 2019 | 41.32 | 41.40 | 40.30 | 40.61 | 1,729,395 | -0.73(-1.77%) |
Sep 09, 2019 | 41.47 | 41.54 | 41.09 | 41.34 | 1,544,125 | +0.03(+0.07%) |
Sep 06, 2019 | 41.11 | 41.57 | 41.11 | 41.31 | 1,000,700 | +0.18(+0.44%) |
Sep 05, 2019 | 41.00 | 41.46 | 41.00 | 41.13 | 1,274,480 | +0.31(+0.76%) |
Sep 04, 2019 | 40.13 | 40.85 | 40.13 | 40.82 | 1,230,580 | +0.70(+1.74%) |
Sep 03, 2019 | 39.30 | 40.34 | 39.30 | 40.12 | 1,640,487 | +0.62(+1.57%) |
Aug 30, 2019 | 39.72 | 39.79 | 39.43 | 39.50 | 1,029,000 | +0.00(+0.00%) |
Aug 29, 2019 | 39.80 | 39.82 | 39.28 | 39.50 | 1,677,470 | +0.18(+0.46%) |
Aug 28, 2019 | 39.09 | 39.36 | 38.85 | 39.32 | 1,143,267 | +0.21(+0.54%) |
Aug 27, 2019 | 39.10 | 39.36 | 38.83 | 39.11 | 1,758,796 | +0.09(+0.23%) |
Aug 26, 2019 | 38.88 | 39.04 | 38.67 | 39.02 | 610,737 | +0.41(+1.06%) |
Aug 23, 2019 | 39.48 | 39.84 | 38.43 | 38.61 | 1,108,700 | -0.96(-2.43%) |
Aug 22, 2019 | 39.81 | 40.10 | 39.38 | 39.57 | 1,044,386 | -0.26(-0.65%) |
Aug 21, 2019 | 39.97 | 39.97 | 39.56 | 39.83 | 725,605 | +0.06(+0.15%) |
Aug 20, 2019 | 40.04 | 40.16 | 39.73 | 39.77 | 672,775 | -0.30(-0.75%) |
Aug 19, 2019 | 39.86 | 40.20 | 39.80 | 40.07 | 855,571 | +0.32(+0.81%) |
Aug 16, 2019 | 39.17 | 39.83 | 38.94 | 39.75 | 1,121,500 | +0.84(+2.16%) |
Aug 15, 2019 | 38.44 | 39.00 | 38.34 | 38.91 | 882,337 | +0.58(+1.51%) |
Aug 14, 2019 | 38.85 | 39.32 | 38.27 | 38.33 | 694,614 | -1.13(-2.86%) |
Aug 13, 2019 | 39.05 | 39.66 | 38.84 | 39.46 | 1,171,154 | +0.46(+1.18%) |
Aug 12, 2019 | 39.31 | 39.46 | 38.83 | 39.00 | 962,409 | -0.39(-0.99%) |
Aug 09, 2019 | 39.40 | 39.57 | 39.18 | 39.39 | 1,413,700 | -0.07(-0.18%) |
Aug 08, 2019 | 39.47 | 40.07 | 39.12 | 39.46 | 1,798,610 | +0.20(+0.51%) |
Aug 07, 2019 | 38.49 | 39.65 | 38.19 | 39.26 | 1,948,962 | +0.39(+1.00%) |
Aug 06, 2019 | 38.10 | 39.06 | 37.76 | 38.87 | 1,499,392 | +1.11(+2.94%) |
Aug 05, 2019 | 38.31 | 38.50 | 37.57 | 37.76 | 1,504,727 | -0.96(-2.48%) |
Aug 02, 2019 | 38.54 | 38.99 | 38.32 | 38.72 | 879,900 | +0.17(+0.44%) |
Aug 01, 2019 | 38.93 | 39.31 | 38.41 | 38.55 | 1,146,149 | -0.14(-0.36%) |
Jul 31, 2019 | 39.60 | 39.82 | 38.42 | 38.69 | 2,291,573 | -0.86(-2.17%) |
Jul 30, 2019 | 38.66 | 39.86 | 38.24 | 39.55 | 2,441,080 | +1.35(+3.53%) |
Jul 29, 2019 | 38.19 | 38.46 | 38.02 | 38.20 | 1,574,039 | +0.00(+0.00%) |
Jul 26, 2019 | 38.02 | 38.21 | 37.65 | 38.20 | 1,026,900 | +0.19(+0.50%) |
Jul 25, 2019 | 37.78 | 38.03 | 37.61 | 38.01 | 657,266 | +0.22(+0.58%) |
Jul 24, 2019 | 37.42 | 37.83 | 37.30 | 37.79 | 1,064,542 | +0.23(+0.61%) |
Jul 23, 2019 | 37.40 | 37.57 | 37.15 | 37.56 | 602,504 | +0.14(+0.37%) |
Jul 22, 2019 | 37.62 | 37.72 | 37.31 | 37.42 | 1,041,772 | -0.16(-0.43%) |
Jul 19, 2019 | 38.04 | 38.23 | 37.55 | 37.58 | 1,005,400 | -0.66(-1.73%) |
Jul 18, 2019 | 38.02 | 38.33 | 37.81 | 38.24 | 1,547,241 | +0.12(+0.31%) |
Jul 17, 2019 | 38.46 | 38.47 | 38.11 | 38.12 | 873,557 | -0.40(-1.04%) |
Jul 16, 2019 | 38.41 | 38.55 | 38.30 | 38.52 | 982,908 | +0.10(+0.26%) |
Jul 15, 2019 | 38.35 | 38.47 | 38.18 | 38.42 | 1,488,362 | +0.13(+0.34%) |
Jul 12, 2019 | 38.49 | 38.49 | 38.21 | 38.29 | 1,024,700 | -0.07(-0.18%) |
Jul 11, 2019 | 38.49 | 38.53 | 38.02 | 38.36 | 1,015,830 | -0.11(-0.29%) |
Jul 10, 2019 | 38.45 | 38.85 | 38.33 | 38.47 | 1,149,247 | +0.05(+0.13%) |
Jul 09, 2019 | 37.95 | 38.45 | 37.93 | 38.42 | 1,257,473 | +0.46(+1.21%) |
Jul 08, 2019 | 37.87 | 38.09 | 37.77 | 37.96 | 1,211,136 | -0.02(-0.05%) |
Jul 05, 2019 | 37.88 | 38.01 | 37.68 | 37.98 | 1,400,400 | +0.04(+0.11%) |
Jul 03, 2019 | 37.86 | 38.09 | 37.76 | 37.94 | 928,800 | +0.32(+0.85%) |
Jul 02, 2019 | 37.76 | 37.91 | 37.58 | 37.62 | 1,120,142 | -0.16(-0.41%) |