Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 48.37 | 49.07 | 48.16 | 48.79 | 810,921 | +0.64(+1.34%) |
Sep 27, 2019 | 48.48 | 48.64 | 47.97 | 48.14 | 688,313 | +0.00(+0.00%) |
Sep 26, 2019 | 48.66 | 48.83 | 47.96 | 48.14 | 742,484 | -0.56(-1.14%) |
Sep 25, 2019 | 48.22 | 48.82 | 47.71 | 48.70 | 731,126 | +0.42(+0.87%) |
Sep 24, 2019 | 49.29 | 49.55 | 47.81 | 48.28 | 1,011,680 | -1.06(-2.15%) |
Sep 23, 2019 | 48.84 | 49.58 | 48.76 | 49.34 | 894,661 | +0.20(+0.42%) |
Sep 20, 2019 | 49.96 | 50.12 | 49.06 | 49.14 | 1,123,486 | -0.86(-1.72%) |
Sep 19, 2019 | 50.14 | 50.52 | 49.99 | 49.99 | 578,370 | -0.09(-0.18%) |
Sep 18, 2019 | 50.07 | 50.19 | 49.65 | 50.08 | 638,888 | -0.31(-0.62%) |
Sep 17, 2019 | 50.19 | 50.43 | 49.46 | 50.39 | 503,634 | +0.00(+0.00%) |
Sep 16, 2019 | 50.55 | 50.96 | 50.27 | 50.39 | 512,140 | -0.42(-0.82%) |
Sep 13, 2019 | 49.86 | 51.00 | 49.77 | 50.81 | 1,253,596 | +1.20(+2.42%) |
Sep 12, 2019 | 49.25 | 49.77 | 48.72 | 49.61 | 561,561 | +0.44(+0.89%) |
Sep 11, 2019 | 48.15 | 49.21 | 47.62 | 49.18 | 553,957 | +1.13(+2.35%) |
Sep 10, 2019 | 47.50 | 48.11 | 47.45 | 48.05 | 788,110 | +0.43(+0.90%) |
Sep 09, 2019 | 46.92 | 47.72 | 46.80 | 47.62 | 934,337 | +0.86(+1.83%) |
Sep 06, 2019 | 46.35 | 46.96 | 46.26 | 46.76 | 603,249 | +0.59(+1.29%) |
Sep 05, 2019 | 45.34 | 46.38 | 45.10 | 46.16 | 501,933 | +1.39(+3.11%) |
Sep 04, 2019 | 44.70 | 45.05 | 44.54 | 44.77 | 655,632 | +0.52(+1.17%) |
Sep 03, 2019 | 44.18 | 44.29 | 43.62 | 44.25 | 515,150 | -0.17(-0.37%) |
Aug 30, 2019 | 44.44 | 44.77 | 44.25 | 44.42 | 571,850 | +0.31(+0.71%) |
Aug 29, 2019 | 43.14 | 44.24 | 43.14 | 44.11 | 587,374 | +1.56(+3.66%) |
Aug 28, 2019 | 42.06 | 42.94 | 41.91 | 42.55 | 533,682 | +0.24(+0.58%) |
Aug 27, 2019 | 42.47 | 42.84 | 42.17 | 42.31 | 612,739 | -0.04(-0.09%) |
Aug 26, 2019 | 42.75 | 42.99 | 42.18 | 42.34 | 304,550 | -0.06(-0.14%) |
Aug 23, 2019 | 43.27 | 43.40 | 42.33 | 42.40 | 574,928 | -1.22(-2.79%) |
Aug 22, 2019 | 43.82 | 44.00 | 43.50 | 43.62 | 399,058 | -0.03(-0.07%) |
Aug 21, 2019 | 43.83 | 43.99 | 43.44 | 43.65 | 481,885 | +0.23(+0.54%) |
Aug 20, 2019 | 43.47 | 43.70 | 43.13 | 43.42 | 626,306 | -0.09(-0.20%) |
Aug 19, 2019 | 43.91 | 43.91 | 43.40 | 43.50 | 1,116,933 | +0.29(+0.68%) |
Aug 16, 2019 | 42.71 | 43.40 | 42.71 | 43.21 | 547,121 | +0.75(+1.77%) |
Aug 15, 2019 | 42.72 | 42.77 | 42.15 | 42.46 | 917,035 | -0.19(-0.46%) |
Aug 14, 2019 | 43.24 | 43.27 | 42.47 | 42.66 | 875,062 | -1.32(-2.99%) |
Aug 13, 2019 | 43.74 | 44.88 | 43.49 | 43.97 | 974,518 | +0.30(+0.69%) |
Aug 12, 2019 | 44.25 | 44.42 | 43.60 | 43.67 | 715,141 | -0.91(-2.03%) |
Aug 09, 2019 | 44.63 | 45.10 | 44.30 | 44.58 | 865,933 | -0.43(-0.95%) |
Aug 08, 2019 | 44.92 | 45.57 | 44.76 | 45.01 | 1,127,563 | +0.31(+0.70%) |
Aug 07, 2019 | 43.85 | 44.77 | 43.85 | 44.69 | 774,488 | +0.27(+0.61%) |
Aug 06, 2019 | 44.48 | 45.48 | 44.27 | 44.42 | 1,408,984 | +0.22(+0.51%) |
Aug 05, 2019 | 43.85 | 44.53 | 43.64 | 44.20 | 972,191 | -0.66(-1.48%) |
Aug 02, 2019 | 44.83 | 45.00 | 43.76 | 44.86 | 824,170 | -0.26(-0.58%) |
Aug 01, 2019 | 46.16 | 46.38 | 44.59 | 45.12 | 1,118,235 | -1.10(-2.38%) |
Jul 31, 2019 | 46.19 | 47.06 | 45.68 | 46.22 | 1,377,819 | +0.03(+0.06%) |
Jul 30, 2019 | 45.61 | 47.30 | 44.34 | 46.19 | 2,047,668 | -1.16(-2.45%) |
Jul 29, 2019 | 47.53 | 47.62 | 47.15 | 47.35 | 770,314 | -0.21(-0.45%) |
Jul 26, 2019 | 46.91 | 47.78 | 46.66 | 47.57 | 1,190,901 | +0.45(+0.95%) |
Jul 25, 2019 | 47.28 | 47.75 | 46.73 | 47.12 | 765,170 | -0.37(-0.78%) |
Jul 24, 2019 | 46.62 | 47.62 | 46.47 | 47.49 | 786,335 | +0.75(+1.61%) |
Jul 23, 2019 | 45.24 | 46.74 | 45.24 | 46.74 | 758,816 | +1.75(+3.90%) |
Jul 22, 2019 | 45.21 | 45.82 | 44.94 | 44.99 | 479,121 | -0.28(-0.62%) |
Jul 19, 2019 | 45.51 | 46.06 | 45.26 | 45.27 | 457,131 | -0.05(-0.11%) |
Jul 18, 2019 | 45.51 | 45.75 | 45.15 | 45.32 | 508,630 | -0.27(-0.60%) |
Jul 17, 2019 | 46.11 | 46.26 | 45.51 | 45.59 | 931,225 | -0.60(-1.31%) |
Jul 16, 2019 | 45.37 | 46.25 | 45.37 | 46.19 | 1,181,381 | +0.15(+0.32%) |
Jul 15, 2019 | 46.09 | 46.27 | 45.53 | 46.05 | 750,672 | +0.01(+0.02%) |
Jul 12, 2019 | 45.22 | 46.25 | 45.22 | 46.04 | 938,376 | +0.84(+1.85%) |
Jul 11, 2019 | 45.67 | 45.85 | 45.03 | 45.20 | 847,806 | -0.36(-0.79%) |
Jul 10, 2019 | 46.03 | 46.12 | 45.37 | 45.56 | 624,615 | -0.20(-0.45%) |
Jul 09, 2019 | 45.92 | 46.17 | 45.62 | 45.77 | 901,609 | -0.53(-1.14%) |
Jul 08, 2019 | 46.52 | 46.73 | 46.15 | 46.29 | 393,997 | -0.49(-1.04%) |
Jul 05, 2019 | 46.62 | 46.97 | 46.25 | 46.78 | 463,595 | -0.24(-0.52%) |
Jul 03, 2019 | 47.39 | 47.41 | 46.98 | 47.02 | 262,991 | -0.10(-0.21%) |
Jul 02, 2019 | 47.66 | 47.66 | 47.01 | 47.12 | 651,110 | -0.58(-1.23%) |