Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.44 | 43.29 | 42.34 | 43.09 | 3,187,468 | +0.75(+1.77%) |
Sep 27, 2019 | 42.78 | 43.19 | 42.04 | 42.34 | 3,248,571 | -0.50(-1.17%) |
Sep 26, 2019 | 43.19 | 43.19 | 42.37 | 42.84 | 6,209,236 | -0.30(-0.69%) |
Sep 25, 2019 | 41.82 | 43.28 | 41.38 | 43.13 | 3,845,719 | +1.10(+2.61%) |
Sep 24, 2019 | 42.79 | 42.94 | 41.71 | 42.03 | 3,078,036 | -0.59(-1.39%) |
Sep 23, 2019 | 41.87 | 42.98 | 41.77 | 42.63 | 4,341,281 | +0.68(+1.63%) |
Sep 20, 2019 | 42.87 | 43.24 | 41.89 | 41.95 | 5,959,559 | -0.95(-2.21%) |
Sep 19, 2019 | 43.44 | 43.59 | 42.83 | 42.89 | 2,897,425 | -0.50(-1.15%) |
Sep 18, 2019 | 43.47 | 43.58 | 42.76 | 43.39 | 4,205,462 | -0.09(-0.20%) |
Sep 17, 2019 | 43.45 | 43.65 | 42.96 | 43.48 | 2,801,784 | -0.32(-0.73%) |
Sep 16, 2019 | 43.50 | 44.06 | 43.23 | 43.80 | 2,493,996 | -0.26(-0.58%) |
Sep 13, 2019 | 44.48 | 44.51 | 44.03 | 44.06 | 3,311,105 | -0.22(-0.49%) |
Sep 12, 2019 | 44.72 | 44.86 | 43.80 | 44.27 | 5,998,408 | +0.02(+0.05%) |
Sep 11, 2019 | 43.09 | 44.26 | 42.58 | 44.25 | 5,932,067 | +1.32(+3.08%) |
Sep 10, 2019 | 42.30 | 42.95 | 42.11 | 42.93 | 4,111,714 | +0.32(+0.76%) |
Sep 09, 2019 | 42.24 | 43.36 | 42.16 | 42.60 | 6,051,340 | +0.63(+1.49%) |
Sep 06, 2019 | 41.35 | 42.17 | 41.12 | 41.98 | 6,498,867 | +0.78(+1.90%) |
Sep 05, 2019 | 40.73 | 41.76 | 40.73 | 41.19 | 8,211,089 | +1.07(+2.67%) |
Sep 04, 2019 | 40.06 | 40.31 | 38.30 | 40.12 | 16,217,164 | +0.76(+1.92%) |
Sep 03, 2019 | 39.53 | 39.95 | 39.00 | 39.37 | 4,555,833 | -0.67(-1.67%) |
Aug 30, 2019 | 40.50 | 40.60 | 39.96 | 40.03 | 2,604,679 | -0.11(-0.28%) |
Aug 29, 2019 | 40.12 | 40.52 | 39.95 | 40.15 | 2,905,432 | +0.78(+1.99%) |
Aug 28, 2019 | 38.94 | 39.50 | 38.56 | 39.36 | 3,482,698 | +0.25(+0.63%) |
Aug 27, 2019 | 39.60 | 40.05 | 39.00 | 39.12 | 3,982,351 | -0.18(-0.45%) |
Aug 26, 2019 | 40.00 | 40.07 | 38.98 | 39.29 | 7,963,689 | +0.07(+0.18%) |
Aug 23, 2019 | 41.13 | 41.23 | 39.17 | 39.22 | 5,700,363 | -2.32(-5.58%) |
Aug 22, 2019 | 41.09 | 41.72 | 40.82 | 41.54 | 3,085,756 | +0.26(+0.63%) |
Aug 21, 2019 | 41.63 | 41.77 | 40.99 | 41.28 | 4,439,273 | +0.06(+0.15%) |
Aug 20, 2019 | 41.56 | 41.69 | 41.03 | 41.22 | 4,487,522 | -0.37(-0.89%) |
Aug 19, 2019 | 41.66 | 42.01 | 41.32 | 41.59 | 6,255,606 | +0.77(+1.89%) |
Aug 16, 2019 | 40.63 | 41.02 | 40.41 | 40.82 | 3,705,904 | +0.71(+1.77%) |
Aug 15, 2019 | 40.47 | 40.64 | 39.69 | 40.11 | 2,755,635 | -0.03(-0.08%) |
Aug 14, 2019 | 40.22 | 40.75 | 39.93 | 40.14 | 4,342,365 | -1.60(-3.84%) |
Aug 13, 2019 | 40.10 | 42.06 | 39.95 | 41.74 | 6,141,541 | +1.42(+3.53%) |
Aug 12, 2019 | 40.16 | 40.60 | 39.96 | 40.32 | 3,849,466 | -0.25(-0.63%) |
Aug 09, 2019 | 41.47 | 41.47 | 40.26 | 40.57 | 4,066,622 | -1.36(-3.25%) |
Aug 08, 2019 | 40.98 | 41.95 | 40.65 | 41.94 | 4,424,858 | +1.10(+2.69%) |
Aug 07, 2019 | 39.72 | 41.02 | 39.47 | 40.84 | 8,624,324 | +1.55(+3.95%) |
Aug 06, 2019 | 39.41 | 39.95 | 38.80 | 39.29 | 9,166,132 | +2.06(+5.53%) |
Aug 05, 2019 | 39.62 | 39.62 | 38.28 | 37.23 | 9,665,565 | -3.45(-8.47%) |
Aug 02, 2019 | 42.10 | 42.10 | 40.58 | 40.67 | 7,671,413 | -1.63(-3.86%) |
Aug 01, 2019 | 43.62 | 44.65 | 41.77 | 42.31 | 5,681,702 | -1.30(-2.99%) |
Jul 31, 2019 | 44.71 | 44.71 | 42.89 | 43.61 | 5,700,922 | -1.19(-2.65%) |
Jul 30, 2019 | 44.72 | 44.97 | 44.31 | 44.80 | 4,558,616 | -0.64(-1.41%) |
Jul 29, 2019 | 45.44 | 45.58 | 44.99 | 45.44 | 3,718,913 | +0.12(+0.28%) |
Jul 26, 2019 | 45.56 | 45.60 | 44.99 | 45.31 | 2,532,382 | +0.03(+0.06%) |
Jul 25, 2019 | 45.57 | 45.74 | 44.84 | 45.29 | 3,623,857 | -0.83(-1.79%) |
Jul 24, 2019 | 45.01 | 46.21 | 44.65 | 46.11 | 8,803,561 | +1.97(+4.47%) |
Jul 23, 2019 | 43.51 | 44.15 | 43.28 | 44.14 | 3,823,291 | +0.93(+2.15%) |
Jul 22, 2019 | 42.94 | 43.49 | 42.83 | 43.21 | 3,305,714 | +0.58(+1.35%) |
Jul 19, 2019 | 43.30 | 43.35 | 42.61 | 42.63 | 4,174,231 | -0.27(-0.64%) |
Jul 18, 2019 | 42.09 | 42.94 | 41.99 | 42.91 | 3,111,643 | +0.99(+2.36%) |
Jul 17, 2019 | 41.93 | 42.19 | 41.58 | 41.92 | 2,559,897 | +0.00(+0.01%) |
Jul 16, 2019 | 42.26 | 42.36 | 41.67 | 41.91 | 3,483,186 | -0.85(-2.00%) |
Jul 15, 2019 | 42.54 | 42.87 | 42.32 | 42.77 | 3,255,309 | +0.41(+0.97%) |
Jul 12, 2019 | 41.71 | 42.39 | 41.49 | 42.36 | 3,425,948 | +0.91(+2.21%) |
Jul 11, 2019 | 41.22 | 41.59 | 40.78 | 41.44 | 3,969,609 | +0.17(+0.41%) |
Jul 10, 2019 | 41.57 | 42.20 | 41.17 | 41.27 | 2,988,672 | +0.06(+0.16%) |
Jul 09, 2019 | 40.26 | 41.25 | 40.24 | 41.21 | 3,878,371 | +0.60(+1.47%) |
Jul 08, 2019 | 40.78 | 41.05 | 40.55 | 40.61 | 2,939,744 | -0.60(-1.46%) |
Jul 05, 2019 | 40.93 | 41.34 | 40.56 | 41.21 | 2,745,652 | -0.25(-0.60%) |
Jul 03, 2019 | 41.32 | 41.64 | 40.87 | 41.46 | 2,021,619 | +0.01(+0.03%) |
Jul 02, 2019 | 42.21 | 42.26 | 41.24 | 41.45 | 4,673,807 | -0.78(-1.85%) |