Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 45.60 | 46.93 | 44.70 | 46.31 | 1,524,520 | +0.57(+1.25%) |
Sep 27, 2019 | 47.93 | 48.22 | 44.86 | 45.74 | 1,711,400 | -2.17(-4.53%) |
Sep 26, 2019 | 46.85 | 48.19 | 46.15 | 47.91 | 1,143,744 | +0.87(+1.85%) |
Sep 25, 2019 | 45.16 | 47.06 | 44.61 | 47.04 | 800,883 | +1.66(+3.66%) |
Sep 24, 2019 | 46.65 | 47.36 | 45.07 | 45.38 | 984,061 | -0.78(-1.69%) |
Sep 23, 2019 | 47.03 | 47.42 | 45.88 | 46.16 | 1,156,263 | -1.33(-2.80%) |
Sep 20, 2019 | 48.47 | 49.01 | 46.89 | 47.49 | 1,355,000 | -1.06(-2.18%) |
Sep 19, 2019 | 47.66 | 49.49 | 47.07 | 48.55 | 1,233,262 | +1.20(+2.53%) |
Sep 18, 2019 | 47.99 | 48.51 | 46.75 | 47.35 | 1,297,801 | -0.41(-0.86%) |
Sep 17, 2019 | 46.71 | 48.33 | 46.71 | 47.76 | 1,328,115 | +1.88(+4.10%) |
Sep 16, 2019 | 45.01 | 46.34 | 45.00 | 45.88 | 779,274 | +0.01(+0.02%) |
Sep 13, 2019 | 47.01 | 47.80 | 45.76 | 45.87 | 770,200 | -1.14(-2.43%) |
Sep 12, 2019 | 44.98 | 47.22 | 44.80 | 47.01 | 1,371,269 | +2.43(+5.45%) |
Sep 11, 2019 | 44.15 | 45.15 | 43.82 | 44.58 | 2,231,449 | +0.71(+1.62%) |
Sep 10, 2019 | 46.41 | 46.54 | 43.13 | 43.87 | 3,230,373 | -3.17(-6.74%) |
Sep 09, 2019 | 51.77 | 52.00 | 46.33 | 47.04 | 2,534,703 | -4.63(-8.96%) |
Sep 06, 2019 | 52.99 | 53.22 | 51.54 | 51.67 | 928,300 | -1.21(-2.29%) |
Sep 05, 2019 | 52.06 | 53.35 | 51.94 | 52.88 | 1,629,218 | +1.48(+2.88%) |
Sep 04, 2019 | 50.61 | 52.24 | 50.24 | 51.40 | 1,147,060 | +1.29(+2.57%) |
Sep 03, 2019 | 49.87 | 51.08 | 49.67 | 50.11 | 1,401,561 | +0.15(+0.30%) |
Aug 30, 2019 | 50.42 | 50.42 | 48.90 | 49.96 | 1,147,100 | -0.32(-0.64%) |
Aug 29, 2019 | 51.10 | 51.37 | 50.27 | 50.28 | 954,974 | -0.10(-0.20%) |
Aug 28, 2019 | 49.80 | 50.51 | 48.61 | 50.38 | 1,201,552 | +0.28(+0.56%) |
Aug 27, 2019 | 50.43 | 51.37 | 49.63 | 50.10 | 1,217,099 | -0.20(-0.40%) |
Aug 26, 2019 | 50.85 | 51.52 | 49.94 | 50.30 | 1,638,206 | -0.66(-1.30%) |
Aug 23, 2019 | 52.18 | 52.78 | 50.65 | 50.96 | 1,154,400 | -1.38(-2.64%) |
Aug 22, 2019 | 51.54 | 52.62 | 50.43 | 52.34 | 1,770,891 | +1.03(+2.01%) |
Aug 21, 2019 | 49.48 | 51.40 | 49.26 | 51.31 | 1,715,722 | +2.42(+4.95%) |
Aug 20, 2019 | 49.82 | 50.28 | 48.77 | 48.89 | 2,038,869 | -0.94(-1.89%) |
Aug 19, 2019 | 52.54 | 53.00 | 49.16 | 49.83 | 2,438,296 | -1.71(-3.32%) |
Aug 16, 2019 | 50.68 | 53.43 | 49.07 | 51.54 | 5,733,600 | +5.02(+10.79%) |
Aug 15, 2019 | 47.08 | 47.49 | 44.01 | 46.52 | 3,801,025 | +0.72(+1.57%) |
Aug 14, 2019 | 45.62 | 46.35 | 45.30 | 45.80 | 1,277,874 | -1.00(-2.14%) |
Aug 13, 2019 | 44.82 | 47.12 | 44.81 | 46.80 | 2,210,151 | +1.95(+4.35%) |
Aug 12, 2019 | 44.96 | 44.96 | 43.31 | 44.85 | 1,154,456 | -1.10(-2.39%) |
Aug 09, 2019 | 46.45 | 46.74 | 44.98 | 45.95 | 2,385,000 | -1.02(-2.17%) |
Aug 08, 2019 | 45.73 | 47.00 | 45.06 | 46.97 | 1,816,424 | +2.19(+4.89%) |
Aug 07, 2019 | 44.05 | 44.92 | 43.44 | 44.78 | 1,543,004 | -0.01(-0.02%) |
Aug 06, 2019 | 44.19 | 44.94 | 43.48 | 44.79 | 1,303,351 | +1.52(+3.51%) |
Aug 05, 2019 | 43.07 | 44.78 | 42.00 | 43.27 | 2,312,267 | -2.37(-5.19%) |
Aug 02, 2019 | 44.77 | 46.05 | 43.68 | 45.64 | 1,715,800 | +0.54(+1.20%) |
Aug 01, 2019 | 43.61 | 46.27 | 43.36 | 45.10 | 3,027,981 | +1.62(+3.73%) |
Jul 31, 2019 | 44.37 | 45.30 | 43.32 | 43.48 | 3,447,702 | -0.96(-2.16%) |
Jul 30, 2019 | 46.22 | 46.37 | 43.04 | 44.44 | 6,617,474 | -2.82(-5.97%) |
Jul 29, 2019 | 48.70 | 48.70 | 47.07 | 47.26 | 2,125,755 | -1.06(-2.19%) |
Jul 26, 2019 | 46.24 | 48.88 | 46.24 | 48.32 | 2,111,500 | +2.43(+5.30%) |
Jul 25, 2019 | 46.19 | 46.70 | 45.63 | 45.89 | 1,156,587 | -0.39(-0.84%) |
Jul 24, 2019 | 46.48 | 46.60 | 44.96 | 46.28 | 3,259,331 | -0.54(-1.15%) |
Jul 23, 2019 | 48.12 | 48.15 | 46.36 | 46.82 | 2,171,147 | -0.67(-1.41%) |
Jul 22, 2019 | 46.00 | 48.43 | 45.92 | 47.49 | 2,567,229 | +1.85(+4.05%) |
Jul 19, 2019 | 46.66 | 47.25 | 45.36 | 45.64 | 2,106,300 | -0.33(-0.72%) |
Jul 18, 2019 | 45.84 | 46.14 | 44.71 | 45.97 | 4,361,829 | +0.29(+0.63%) |
Jul 17, 2019 | 45.30 | 47.09 | 44.76 | 45.68 | 2,685,370 | +0.94(+2.10%) |
Jul 16, 2019 | 44.00 | 44.80 | 43.65 | 44.74 | 1,476,602 | +0.77(+1.75%) |
Jul 15, 2019 | 43.65 | 45.66 | 43.05 | 43.97 | 2,545,280 | +0.46(+1.06%) |
Jul 12, 2019 | 43.74 | 43.74 | 42.17 | 43.51 | 1,179,100 | +0.58(+1.35%) |
Jul 11, 2019 | 43.08 | 43.28 | 42.31 | 42.93 | 2,386,377 | -0.05(-0.12%) |
Jul 10, 2019 | 42.09 | 43.84 | 41.86 | 42.98 | 5,255,507 | +1.75(+4.24%) |
Jul 09, 2019 | 40.47 | 41.58 | 40.40 | 41.23 | 2,312,271 | +0.54(+1.33%) |
Jul 08, 2019 | 40.47 | 40.91 | 40.22 | 40.69 | 1,593,943 | +0.18(+0.44%) |
Jul 05, 2019 | 39.90 | 40.57 | 39.03 | 40.51 | 1,322,500 | +0.15(+0.37%) |
Jul 03, 2019 | 39.75 | 40.82 | 39.61 | 40.36 | 1,244,000 | +0.84(+2.13%) |
Jul 02, 2019 | 38.53 | 39.68 | 38.36 | 39.52 | 1,318,955 | +0.99(+2.57%) |