Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 43.17 | 43.69 | 42.93 | 43.26 | 4,852,332 | +0.09(+0.21%) |
Sep 27, 2019 | 43.42 | 43.75 | 42.77 | 43.17 | 4,681,500 | +0.04(+0.09%) |
Sep 26, 2019 | 45.19 | 45.35 | 42.96 | 43.13 | 6,662,266 | -2.20(-4.85%) |
Sep 25, 2019 | 45.64 | 46.47 | 45.29 | 45.33 | 3,354,263 | -0.45(-0.98%) |
Sep 24, 2019 | 46.62 | 46.76 | 45.22 | 45.78 | 4,431,252 | -0.61(-1.31%) |
Sep 23, 2019 | 46.12 | 46.49 | 45.85 | 46.39 | 3,264,950 | +0.00(+0.00%) |
Sep 20, 2019 | 46.68 | 46.90 | 46.05 | 46.39 | 6,167,700 | -0.06(-0.13%) |
Sep 19, 2019 | 46.25 | 47.17 | 46.20 | 46.45 | 4,140,054 | +0.45(+0.98%) |
Sep 18, 2019 | 45.47 | 46.40 | 45.41 | 46.00 | 4,385,712 | +0.45(+0.99%) |
Sep 17, 2019 | 46.09 | 46.23 | 45.48 | 45.55 | 5,702,999 | -0.57(-1.24%) |
Sep 16, 2019 | 45.15 | 46.46 | 45.15 | 46.12 | 5,330,062 | +0.72(+1.59%) |
Sep 13, 2019 | 45.36 | 46.12 | 45.25 | 45.40 | 5,923,900 | +0.51(+1.14%) |
Sep 12, 2019 | 47.09 | 47.17 | 44.81 | 44.89 | 6,338,524 | -1.89(-4.04%) |
Sep 11, 2019 | 47.42 | 47.53 | 46.45 | 46.78 | 2,730,850 | -0.53(-1.12%) |
Sep 10, 2019 | 46.33 | 47.47 | 45.78 | 47.31 | 4,448,864 | +1.08(+2.34%) |
Sep 09, 2019 | 45.91 | 46.40 | 45.28 | 46.23 | 5,532,227 | +0.34(+0.74%) |
Sep 06, 2019 | 46.30 | 46.66 | 45.78 | 45.89 | 3,079,900 | -0.25(-0.54%) |
Sep 05, 2019 | 46.17 | 46.48 | 45.50 | 46.14 | 2,627,297 | +0.53(+1.16%) |
Sep 04, 2019 | 46.54 | 46.67 | 45.50 | 45.61 | 2,822,677 | -0.53(-1.15%) |
Sep 03, 2019 | 46.22 | 46.31 | 45.58 | 46.14 | 3,041,044 | -0.48(-1.03%) |
Aug 30, 2019 | 46.74 | 47.01 | 46.24 | 46.62 | 3,042,900 | +0.30(+0.65%) |
Aug 29, 2019 | 45.78 | 46.36 | 45.51 | 46.32 | 3,743,330 | +1.00(+2.21%) |
Aug 28, 2019 | 44.75 | 45.75 | 44.58 | 45.32 | 4,120,353 | +0.29(+0.64%) |
Aug 27, 2019 | 45.30 | 45.86 | 44.52 | 45.03 | 7,528,565 | -0.24(-0.53%) |
Aug 26, 2019 | 45.10 | 45.30 | 44.73 | 45.27 | 4,667,414 | +0.55(+1.23%) |
Aug 23, 2019 | 45.25 | 45.85 | 44.50 | 44.72 | 4,318,100 | -0.83(-1.82%) |
Aug 22, 2019 | 47.04 | 47.16 | 45.51 | 45.55 | 5,372,666 | -1.38(-2.94%) |
Aug 21, 2019 | 46.88 | 47.30 | 46.77 | 46.93 | 2,995,350 | +0.39(+0.84%) |
Aug 20, 2019 | 47.36 | 47.45 | 46.49 | 46.54 | 4,091,243 | -0.90(-1.90%) |
Aug 19, 2019 | 48.67 | 48.67 | 47.27 | 47.44 | 6,316,471 | -0.57(-1.19%) |
Aug 16, 2019 | 48.00 | 48.59 | 47.94 | 48.01 | 3,718,200 | +0.45(+0.95%) |
Aug 15, 2019 | 47.98 | 48.14 | 47.06 | 47.56 | 4,356,143 | -0.22(-0.46%) |
Aug 14, 2019 | 48.77 | 49.00 | 47.49 | 47.78 | 4,568,181 | -1.95(-3.92%) |
Aug 13, 2019 | 47.66 | 50.00 | 47.66 | 49.73 | 4,570,572 | +1.77(+3.69%) |
Aug 12, 2019 | 48.36 | 48.88 | 47.82 | 47.96 | 3,176,392 | -0.74(-1.52%) |
Aug 09, 2019 | 49.27 | 49.72 | 48.64 | 48.70 | 3,989,400 | -0.75(-1.52%) |
Aug 08, 2019 | 49.22 | 49.53 | 48.68 | 49.45 | 4,418,253 | +0.49(+1.00%) |
Aug 07, 2019 | 48.04 | 49.12 | 47.03 | 48.96 | 7,480,111 | +0.01(+0.02%) |
Aug 06, 2019 | 49.06 | 49.34 | 48.31 | 48.95 | 6,156,201 | +0.43(+0.89%) |
Aug 05, 2019 | 50.22 | 50.51 | 47.98 | 48.52 | 7,517,555 | -2.45(-4.81%) |
Aug 02, 2019 | 51.30 | 51.76 | 50.12 | 50.97 | 4,526,400 | -0.38(-0.74%) |
Aug 01, 2019 | 52.00 | 52.35 | 50.80 | 51.35 | 5,693,688 | -0.74(-1.42%) |
Jul 31, 2019 | 54.04 | 54.24 | 52.02 | 52.09 | 4,421,391 | -1.71(-3.18%) |
Jul 30, 2019 | 53.87 | 53.87 | 53.09 | 53.80 | 3,621,019 | -0.04(-0.07%) |
Jul 29, 2019 | 53.36 | 54.28 | 53.21 | 53.84 | 4,733,175 | +0.42(+0.79%) |
Jul 26, 2019 | 52.42 | 53.81 | 52.26 | 53.42 | 3,869,000 | +1.29(+2.47%) |
Jul 25, 2019 | 53.79 | 53.90 | 52.06 | 52.13 | 5,370,060 | -1.60(-2.98%) |
Jul 24, 2019 | 52.79 | 53.79 | 50.65 | 53.73 | 6,642,690 | +1.17(+2.23%) |
Jul 23, 2019 | 51.00 | 53.22 | 50.39 | 52.56 | 8,022,445 | +0.37(+0.71%) |
Jul 22, 2019 | 52.75 | 53.25 | 52.17 | 52.19 | 3,194,622 | -0.47(-0.89%) |
Jul 19, 2019 | 53.21 | 53.25 | 52.22 | 52.66 | 3,910,200 | -0.51(-0.96%) |
Jul 18, 2019 | 52.86 | 53.98 | 52.56 | 53.17 | 5,071,188 | -0.06(-0.11%) |
Jul 17, 2019 | 53.53 | 54.03 | 53.18 | 53.23 | 3,246,084 | -0.51(-0.95%) |
Jul 16, 2019 | 54.11 | 54.16 | 53.47 | 53.74 | 2,943,179 | -0.32(-0.59%) |
Jul 15, 2019 | 54.69 | 54.89 | 53.97 | 54.06 | 4,140,839 | -0.45(-0.83%) |
Jul 12, 2019 | 52.87 | 54.60 | 52.86 | 54.51 | 5,939,800 | +1.29(+2.42%) |
Jul 11, 2019 | 53.01 | 53.65 | 52.09 | 53.22 | 9,779,841 | +2.01(+3.93%) |
Jul 10, 2019 | 50.61 | 51.50 | 50.20 | 51.21 | 4,000,935 | +0.76(+1.51%) |
Jul 09, 2019 | 51.34 | 51.64 | 49.96 | 50.45 | 4,915,871 | -0.81(-1.58%) |
Jul 08, 2019 | 51.29 | 51.52 | 50.61 | 51.26 | 2,771,744 | -0.22(-0.43%) |
Jul 05, 2019 | 51.14 | 52.24 | 51.11 | 51.48 | 2,340,100 | +0.13(+0.25%) |
Jul 03, 2019 | 51.42 | 52.04 | 51.15 | 51.35 | 2,526,900 | -0.19(-0.37%) |
Jul 02, 2019 | 51.35 | 51.75 | 50.70 | 51.54 | 4,544,145 | +0.19(+0.37%) |