Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 47.34 | 47.97 | 47.05 | 47.66 | 7,098,880 | +0.45(+0.95%) |
Sep 27, 2019 | 48.83 | 49.15 | 46.94 | 47.21 | 11,732,623 | -2.60(-5.22%) |
Sep 26, 2019 | 49.83 | 50.11 | 49.49 | 49.81 | 5,142,593 | +0.19(+0.38%) |
Sep 25, 2019 | 48.38 | 49.78 | 48.23 | 49.62 | 5,745,997 | +0.75(+1.54%) |
Sep 24, 2019 | 49.69 | 50.22 | 48.59 | 48.86 | 7,423,970 | -0.57(-1.16%) |
Sep 23, 2019 | 48.57 | 49.64 | 48.52 | 49.44 | 5,730,204 | +0.76(+1.57%) |
Sep 20, 2019 | 49.57 | 49.69 | 48.59 | 48.67 | 12,198,737 | -0.69(-1.39%) |
Sep 19, 2019 | 50.13 | 50.26 | 49.07 | 49.36 | 6,332,657 | -0.39(-0.79%) |
Sep 18, 2019 | 48.96 | 49.76 | 48.74 | 49.75 | 8,296,722 | +0.85(+1.74%) |
Sep 17, 2019 | 48.28 | 48.96 | 48.17 | 48.90 | 5,736,108 | +0.19(+0.39%) |
Sep 16, 2019 | 48.44 | 49.16 | 48.02 | 48.71 | 5,406,438 | -0.33(-0.68%) |
Sep 13, 2019 | 49.42 | 49.65 | 48.75 | 49.05 | 6,337,032 | +0.10(+0.20%) |
Sep 12, 2019 | 49.33 | 49.53 | 48.75 | 48.95 | 6,545,528 | -0.30(-0.60%) |
Sep 11, 2019 | 48.17 | 49.26 | 47.77 | 49.25 | 8,476,351 | +1.31(+2.73%) |
Sep 10, 2019 | 48.12 | 48.22 | 47.39 | 47.94 | 7,646,222 | -0.45(-0.93%) |
Sep 09, 2019 | 48.03 | 48.51 | 47.72 | 48.39 | 6,966,332 | +0.53(+1.12%) |
Sep 06, 2019 | 48.21 | 48.23 | 47.57 | 47.85 | 7,238,374 | -0.24(-0.50%) |
Sep 05, 2019 | 48.20 | 49.41 | 48.01 | 48.09 | 10,905,142 | +0.80(+1.70%) |
Sep 04, 2019 | 46.39 | 47.34 | 46.23 | 47.29 | 10,708,213 | +1.81(+3.99%) |
Sep 03, 2019 | 45.50 | 45.63 | 45.04 | 45.47 | 7,481,432 | -0.39(-0.85%) |
Aug 30, 2019 | 45.42 | 45.93 | 45.27 | 45.87 | 8,187,667 | +0.68(+1.50%) |
Aug 29, 2019 | 44.57 | 45.29 | 44.54 | 45.19 | 7,105,481 | +1.35(+3.07%) |
Aug 28, 2019 | 43.36 | 43.97 | 42.87 | 43.84 | 5,037,514 | +0.37(+0.86%) |
Aug 27, 2019 | 43.94 | 44.17 | 43.09 | 43.47 | 6,205,309 | -0.10(-0.22%) |
Aug 26, 2019 | 43.94 | 44.10 | 43.40 | 43.56 | 5,983,665 | +0.47(+1.09%) |
Aug 23, 2019 | 44.42 | 44.74 | 42.80 | 43.10 | 12,161,988 | -1.82(-4.06%) |
Aug 22, 2019 | 45.02 | 45.16 | 44.36 | 44.92 | 4,481,771 | +0.19(+0.43%) |
Aug 21, 2019 | 45.08 | 45.39 | 44.63 | 44.73 | 5,442,569 | +0.30(+0.67%) |
Aug 20, 2019 | 44.62 | 44.82 | 44.22 | 44.43 | 8,154,709 | -0.35(-0.79%) |
Aug 19, 2019 | 45.26 | 45.57 | 44.50 | 44.78 | 9,318,635 | +0.45(+1.01%) |
Aug 16, 2019 | 43.70 | 44.68 | 42.43 | 44.34 | 18,794,662 | -0.50(-1.12%) |
Aug 15, 2019 | 44.69 | 44.98 | 44.21 | 44.84 | 11,514,322 | +0.43(+0.96%) |
Aug 14, 2019 | 44.64 | 44.92 | 44.11 | 44.41 | 7,584,353 | -1.28(-2.81%) |
Aug 13, 2019 | 44.15 | 45.88 | 43.81 | 45.70 | 9,635,103 | +1.52(+3.44%) |
Aug 12, 2019 | 44.67 | 44.77 | 43.96 | 44.18 | 7,472,593 | -0.66(-1.46%) |
Aug 09, 2019 | 45.20 | 45.20 | 44.27 | 44.83 | 5,566,767 | -0.68(-1.48%) |
Aug 08, 2019 | 44.77 | 45.59 | 44.58 | 45.51 | 6,439,297 | +1.12(+2.53%) |
Aug 07, 2019 | 43.78 | 44.56 | 43.50 | 44.39 | 7,983,864 | +0.33(+0.76%) |
Aug 06, 2019 | 44.14 | 44.66 | 43.42 | 44.05 | 7,812,218 | +0.83(+1.91%) |
Aug 05, 2019 | 43.93 | 43.93 | 42.76 | 43.23 | 12,689,354 | -1.99(-4.40%) |
Aug 02, 2019 | 45.64 | 46.02 | 44.87 | 45.21 | 8,512,271 | -0.87(-1.90%) |
Aug 01, 2019 | 47.01 | 48.54 | 45.55 | 46.09 | 11,649,453 | -0.69(-1.48%) |
Jul 31, 2019 | 48.05 | 48.10 | 46.30 | 46.78 | 8,762,858 | -1.45(-3.02%) |
Jul 30, 2019 | 47.60 | 48.54 | 47.46 | 48.24 | 4,907,546 | +0.06(+0.12%) |
Jul 29, 2019 | 47.98 | 48.27 | 47.60 | 48.18 | 4,717,573 | -0.07(-0.14%) |
Jul 26, 2019 | 48.39 | 48.59 | 47.98 | 48.25 | 6,034,354 | -0.08(-0.16%) |
Jul 25, 2019 | 49.18 | 49.24 | 48.18 | 48.32 | 8,728,897 | -1.26(-2.53%) |
Jul 24, 2019 | 48.48 | 49.84 | 48.26 | 49.58 | 11,872,673 | +1.06(+2.18%) |
Jul 23, 2019 | 48.15 | 48.80 | 47.66 | 48.52 | 10,584,179 | +0.29(+0.59%) |
Jul 22, 2019 | 46.90 | 48.30 | 46.79 | 48.24 | 22,722,792 | +2.78(+6.11%) |
Jul 19, 2019 | 45.94 | 46.11 | 45.32 | 45.46 | 9,901,991 | -0.34(-0.75%) |
Jul 18, 2019 | 44.19 | 46.25 | 44.10 | 45.80 | 15,331,613 | +1.85(+4.22%) |
Jul 17, 2019 | 43.99 | 44.19 | 43.38 | 43.95 | 8,897,328 | +0.20(+0.46%) |
Jul 16, 2019 | 43.74 | 43.96 | 43.26 | 43.75 | 7,015,941 | -0.26(-0.58%) |
Jul 15, 2019 | 44.55 | 45.10 | 43.66 | 44.00 | 7,070,888 | -0.22(-0.49%) |
Jul 12, 2019 | 43.13 | 44.26 | 43.13 | 44.22 | 9,497,716 | +1.17(+2.72%) |
Jul 11, 2019 | 42.85 | 43.14 | 42.19 | 43.05 | 8,548,716 | +0.53(+1.25%) |
Jul 10, 2019 | 42.31 | 43.20 | 42.26 | 42.52 | 7,556,166 | +0.71(+1.71%) |
Jul 09, 2019 | 41.10 | 41.89 | 40.77 | 41.81 | 13,075,418 | +0.49(+1.20%) |
Jul 08, 2019 | 41.04 | 41.60 | 40.94 | 41.31 | 10,236,217 | -0.50(-1.20%) |
Jul 05, 2019 | 42.07 | 42.24 | 41.42 | 41.82 | 6,960,273 | -0.66(-1.54%) |
Jul 03, 2019 | 42.33 | 42.57 | 42.18 | 42.47 | 5,846,415 | +0.01(+0.02%) |
Jul 02, 2019 | 42.89 | 43.00 | 41.95 | 42.46 | 14,586,108 | -0.96(-2.21%) |