Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 46.47 | 46.76 | 46.39 | 46.50 | 5,210,161 | +0.13(+0.27%) |
Sep 27, 2019 | 46.23 | 46.65 | 46.16 | 46.38 | 4,948,372 | +0.15(+0.33%) |
Sep 26, 2019 | 45.68 | 46.40 | 45.55 | 46.23 | 3,782,639 | +0.80(+1.77%) |
Sep 25, 2019 | 45.43 | 45.62 | 45.15 | 45.42 | 3,113,323 | -0.38(-0.84%) |
Sep 24, 2019 | 47.14 | 47.18 | 45.77 | 45.81 | 3,152,600 | -1.53(-3.22%) |
Sep 23, 2019 | 47.06 | 47.67 | 46.98 | 47.33 | 2,034,781 | -0.15(-0.32%) |
Sep 20, 2019 | 47.65 | 48.05 | 47.48 | 47.48 | 3,014,098 | +0.86(+1.85%) |
Sep 19, 2019 | 47.23 | 47.24 | 46.27 | 46.62 | 1,406,380 | +0.03(+0.06%) |
Sep 18, 2019 | 46.68 | 47.04 | 46.37 | 46.59 | 1,468,880 | +0.01(+0.02%) |
Sep 17, 2019 | 47.39 | 47.43 | 46.19 | 46.58 | 3,470,284 | +0.16(+0.34%) |
Sep 16, 2019 | 46.49 | 47.02 | 46.36 | 46.42 | 2,936,954 | +0.70(+1.52%) |
Sep 13, 2019 | 45.76 | 45.81 | 45.34 | 45.73 | 1,490,041 | +0.13(+0.29%) |
Sep 12, 2019 | 44.96 | 45.66 | 44.79 | 45.60 | 1,246,826 | +0.23(+0.51%) |
Sep 11, 2019 | 45.87 | 46.10 | 45.25 | 45.37 | 1,422,426 | -0.38(-0.83%) |
Sep 10, 2019 | 45.98 | 46.25 | 45.60 | 45.75 | 2,120,036 | +0.84(+1.87%) |
Sep 09, 2019 | 44.93 | 45.23 | 44.85 | 44.91 | 1,858,837 | +0.35(+0.79%) |
Sep 06, 2019 | 44.40 | 44.68 | 44.25 | 44.55 | 1,282,312 | +0.10(+0.22%) |
Sep 05, 2019 | 44.80 | 45.00 | 44.45 | 44.46 | 1,830,088 | +0.43(+0.98%) |
Sep 04, 2019 | 43.95 | 44.17 | 43.88 | 44.03 | 1,228,817 | +0.56(+1.28%) |
Sep 03, 2019 | 43.05 | 43.56 | 42.98 | 43.47 | 3,554,079 | -0.56(-1.26%) |
Aug 30, 2019 | 44.32 | 44.33 | 43.70 | 44.03 | 1,585,400 | +0.34(+0.79%) |
Aug 29, 2019 | 43.92 | 43.99 | 43.67 | 43.68 | 1,269,189 | +0.38(+0.88%) |
Aug 28, 2019 | 43.02 | 43.44 | 42.86 | 43.30 | 1,473,318 | +0.33(+0.76%) |
Aug 27, 2019 | 43.20 | 43.34 | 42.72 | 42.98 | 1,319,044 | +0.19(+0.43%) |
Aug 26, 2019 | 43.12 | 43.19 | 42.70 | 42.79 | 1,603,843 | +0.35(+0.83%) |
Aug 23, 2019 | 42.89 | 43.21 | 42.33 | 42.44 | 1,740,630 | -0.75(-1.74%) |
Aug 22, 2019 | 43.54 | 43.58 | 43.04 | 43.19 | 982,898 | -0.13(-0.31%) |
Aug 21, 2019 | 43.53 | 43.58 | 43.25 | 43.32 | 1,120,404 | +0.48(+1.13%) |
Aug 20, 2019 | 42.90 | 42.90 | 42.43 | 42.84 | 1,903,405 | -0.30(-0.70%) |
Aug 19, 2019 | 43.11 | 43.28 | 42.98 | 43.13 | 2,129,616 | +0.79(+1.87%) |
Aug 16, 2019 | 42.13 | 42.53 | 42.07 | 42.34 | 1,723,054 | -0.04(-0.08%) |
Aug 15, 2019 | 42.33 | 42.72 | 42.21 | 42.38 | 1,532,560 | -0.24(-0.56%) |
Aug 14, 2019 | 42.78 | 43.03 | 42.61 | 42.61 | 4,769,226 | -0.98(-2.25%) |
Aug 13, 2019 | 43.08 | 44.04 | 42.98 | 43.59 | 5,815,702 | +0.71(+1.64%) |
Aug 12, 2019 | 42.76 | 42.92 | 42.68 | 42.89 | 2,002,165 | -0.14(-0.33%) |
Aug 09, 2019 | 43.17 | 43.24 | 42.84 | 43.03 | 1,170,058 | -0.47(-1.07%) |
Aug 08, 2019 | 43.13 | 43.52 | 42.98 | 43.50 | 1,373,141 | +0.49(+1.15%) |
Aug 07, 2019 | 42.52 | 43.26 | 42.25 | 43.00 | 1,481,499 | -0.19(-0.43%) |
Aug 06, 2019 | 43.42 | 43.51 | 42.87 | 43.19 | 2,763,905 | -0.15(-0.35%) |
Aug 05, 2019 | 43.29 | 43.52 | 43.14 | 43.34 | 4,142,806 | -0.22(-0.51%) |
Aug 02, 2019 | 44.41 | 44.51 | 43.37 | 43.56 | 4,587,820 | -1.36(-3.02%) |
Aug 01, 2019 | 45.22 | 45.53 | 44.48 | 44.92 | 3,187,576 | -0.71(-1.57%) |
Jul 31, 2019 | 46.39 | 46.42 | 45.47 | 45.63 | 4,153,534 | -1.24(-2.65%) |
Jul 30, 2019 | 46.43 | 46.96 | 46.28 | 46.87 | 3,816,599 | -0.46(-0.97%) |
Jul 29, 2019 | 47.57 | 47.57 | 47.25 | 47.33 | 1,648,171 | +0.04(+0.07%) |
Jul 26, 2019 | 47.50 | 47.51 | 47.09 | 47.30 | 928,199 | +0.30(+0.64%) |
Jul 25, 2019 | 47.53 | 47.57 | 46.93 | 47.00 | 993,376 | -0.41(-0.87%) |
Jul 24, 2019 | 47.38 | 47.82 | 47.34 | 47.41 | 2,868,574 | -0.48(-0.99%) |
Jul 23, 2019 | 48.17 | 48.29 | 47.88 | 47.89 | 1,170,462 | -0.10(-0.20%) |
Jul 22, 2019 | 47.93 | 48.10 | 47.65 | 47.99 | 1,758,580 | -0.08(-0.17%) |
Jul 19, 2019 | 47.69 | 48.10 | 47.48 | 48.06 | 1,687,337 | +0.04(+0.09%) |
Jul 18, 2019 | 47.82 | 48.03 | 47.47 | 48.02 | 2,868,487 | -0.16(-0.33%) |
Jul 17, 2019 | 48.35 | 48.39 | 48.06 | 48.18 | 3,962,479 | -0.85(-1.73%) |
Jul 16, 2019 | 49.21 | 49.61 | 48.86 | 49.03 | 2,495,763 | -0.87(-1.75%) |
Jul 15, 2019 | 49.79 | 50.10 | 49.58 | 49.90 | 3,041,671 | +0.11(+0.23%) |
Jul 12, 2019 | 49.41 | 49.83 | 49.34 | 49.78 | 2,475,502 | +0.02(+0.04%) |
Jul 11, 2019 | 49.84 | 49.89 | 49.45 | 49.77 | 1,172,568 | +0.11(+0.23%) |
Jul 10, 2019 | 49.54 | 49.71 | 49.26 | 49.65 | 1,110,239 | +0.72(+1.48%) |
Jul 09, 2019 | 48.89 | 49.02 | 48.72 | 48.93 | 904,109 | -0.11(-0.22%) |
Jul 08, 2019 | 49.01 | 49.20 | 48.91 | 49.03 | 888,110 | +0.20(+0.42%) |
Jul 05, 2019 | 48.91 | 49.02 | 48.57 | 48.83 | 652,211 | -0.12(-0.25%) |
Jul 03, 2019 | 48.81 | 48.97 | 48.55 | 48.96 | 1,458,405 | -0.38(-0.77%) |
Jul 02, 2019 | 49.77 | 49.80 | 49.26 | 49.33 | 872,336 | -0.08(-0.16%) |