Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 47.28 | 47.41 | 47.03 | 47.15 | 1,129,442 | -0.07(-0.15%) |
Sep 27, 2019 | 46.93 | 47.44 | 46.78 | 47.22 | 1,094,090 | +0.23(+0.50%) |
Sep 26, 2019 | 46.96 | 47.16 | 46.74 | 46.98 | 917,342 | -0.01(-0.03%) |
Sep 25, 2019 | 47.38 | 47.48 | 46.96 | 47.00 | 1,284,589 | -0.39(-0.83%) |
Sep 24, 2019 | 47.82 | 47.82 | 47.08 | 47.39 | 1,194,923 | -0.34(-0.72%) |
Sep 23, 2019 | 47.80 | 48.00 | 47.53 | 47.73 | 825,428 | -0.19(-0.40%) |
Sep 20, 2019 | 47.03 | 48.11 | 46.94 | 47.92 | 5,244,439 | +0.84(+1.78%) |
Sep 19, 2019 | 47.23 | 47.37 | 46.60 | 47.08 | 1,202,251 | -0.06(-0.12%) |
Sep 18, 2019 | 47.24 | 47.35 | 46.82 | 47.14 | 962,032 | -0.23(-0.48%) |
Sep 17, 2019 | 47.10 | 47.63 | 46.99 | 47.37 | 1,201,976 | +0.21(+0.45%) |
Sep 16, 2019 | 47.00 | 47.43 | 46.54 | 47.16 | 1,829,743 | +0.58(+1.24%) |
Sep 13, 2019 | 46.71 | 46.89 | 46.37 | 46.58 | 1,677,399 | -0.10(-0.21%) |
Sep 12, 2019 | 46.61 | 46.82 | 46.48 | 46.68 | 725,826 | +0.03(+0.06%) |
Sep 11, 2019 | 46.57 | 46.74 | 46.36 | 46.65 | 950,384 | +0.16(+0.35%) |
Sep 10, 2019 | 46.86 | 46.98 | 46.34 | 46.49 | 925,066 | -0.27(-0.58%) |
Sep 09, 2019 | 46.42 | 46.76 | 46.33 | 46.76 | 1,057,818 | +0.48(+1.05%) |
Sep 06, 2019 | 46.59 | 46.92 | 46.24 | 46.27 | 852,614 | -0.36(-0.78%) |
Sep 05, 2019 | 47.12 | 47.40 | 46.61 | 46.64 | 1,453,611 | -0.43(-0.92%) |
Sep 04, 2019 | 47.32 | 47.49 | 46.93 | 47.07 | 858,755 | -0.07(-0.15%) |
Sep 03, 2019 | 46.99 | 47.34 | 46.61 | 47.14 | 668,046 | -0.30(-0.63%) |
Aug 30, 2019 | 46.99 | 47.50 | 46.79 | 47.44 | 1,088,890 | +0.46(+0.97%) |
Aug 29, 2019 | 46.72 | 47.16 | 46.72 | 46.98 | 1,243,434 | +0.29(+0.62%) |
Aug 28, 2019 | 46.60 | 46.93 | 46.35 | 46.69 | 960,056 | +0.22(+0.47%) |
Aug 27, 2019 | 46.64 | 46.81 | 46.27 | 46.47 | 669,209 | -0.17(-0.37%) |
Aug 26, 2019 | 46.86 | 47.16 | 46.49 | 46.64 | 823,605 | -0.20(-0.43%) |
Aug 23, 2019 | 47.03 | 47.67 | 46.75 | 46.84 | 707,841 | -0.46(-0.96%) |
Aug 22, 2019 | 47.74 | 47.81 | 47.13 | 47.30 | 803,376 | -0.51(-1.07%) |
Aug 21, 2019 | 48.01 | 48.20 | 47.55 | 47.81 | 1,235,123 | -0.09(-0.19%) |
Aug 20, 2019 | 47.88 | 48.00 | 47.49 | 47.90 | 602,080 | +0.00(+0.00%) |
Aug 19, 2019 | 47.53 | 47.99 | 47.38 | 47.90 | 1,190,678 | +0.53(+1.11%) |
Aug 16, 2019 | 46.76 | 47.55 | 46.72 | 47.38 | 1,108,146 | +0.74(+1.59%) |
Aug 15, 2019 | 46.35 | 46.74 | 46.20 | 46.64 | 878,024 | +0.23(+0.51%) |
Aug 14, 2019 | 46.79 | 46.89 | 46.17 | 46.40 | 1,529,818 | -0.42(-0.90%) |
Aug 13, 2019 | 46.10 | 46.87 | 46.04 | 46.82 | 1,047,205 | +0.58(+1.25%) |
Aug 12, 2019 | 46.20 | 46.40 | 45.85 | 46.24 | 610,642 | +0.17(+0.37%) |
Aug 09, 2019 | 45.93 | 46.36 | 45.78 | 46.07 | 953,393 | +0.16(+0.36%) |
Aug 08, 2019 | 45.87 | 46.17 | 45.58 | 45.91 | 1,646,557 | +0.22(+0.48%) |
Aug 07, 2019 | 45.73 | 46.07 | 45.44 | 45.69 | 1,096,007 | -0.60(-1.29%) |
Aug 06, 2019 | 46.46 | 46.64 | 46.00 | 46.29 | 1,342,095 | +0.05(+0.11%) |
Aug 05, 2019 | 46.42 | 46.56 | 45.59 | 46.24 | 1,927,246 | -0.45(-0.96%) |
Aug 02, 2019 | 46.79 | 46.92 | 46.22 | 46.68 | 1,291,996 | -0.09(-0.19%) |
Aug 01, 2019 | 46.55 | 47.13 | 45.91 | 46.78 | 1,825,318 | +0.44(+0.95%) |
Jul 31, 2019 | 45.78 | 46.77 | 45.77 | 46.33 | 1,188,589 | +0.47(+1.02%) |
Jul 30, 2019 | 45.84 | 46.15 | 45.66 | 45.86 | 1,074,509 | -0.02(-0.05%) |
Jul 29, 2019 | 46.35 | 46.42 | 45.89 | 45.89 | 2,354,344 | -0.47(-1.01%) |
Jul 26, 2019 | 46.66 | 46.81 | 46.29 | 46.35 | 1,055,893 | -0.40(-0.85%) |
Jul 25, 2019 | 46.68 | 46.99 | 46.57 | 46.75 | 1,062,230 | +0.06(+0.12%) |
Jul 24, 2019 | 46.52 | 46.85 | 46.35 | 46.70 | 845,276 | +0.19(+0.41%) |
Jul 23, 2019 | 46.06 | 46.51 | 45.93 | 46.51 | 554,093 | +0.49(+1.07%) |
Jul 22, 2019 | 45.84 | 46.24 | 45.84 | 46.02 | 1,036,965 | +0.19(+0.41%) |
Jul 19, 2019 | 45.75 | 46.17 | 45.68 | 45.83 | 880,173 | +0.08(+0.18%) |
Jul 18, 2019 | 45.96 | 45.99 | 45.55 | 45.75 | 1,852,760 | -0.23(-0.50%) |
Jul 17, 2019 | 46.38 | 46.38 | 45.91 | 45.98 | 859,347 | -0.32(-0.68%) |
Jul 16, 2019 | 46.27 | 46.50 | 46.09 | 46.29 | 749,479 | +0.02(+0.05%) |
Jul 15, 2019 | 46.28 | 46.59 | 46.14 | 46.27 | 856,465 | +0.11(+0.23%) |
Jul 12, 2019 | 46.20 | 46.44 | 46.05 | 46.17 | 958,683 | -0.08(-0.18%) |
Jul 11, 2019 | 46.09 | 46.31 | 46.00 | 46.25 | 1,167,224 | +0.28(+0.61%) |
Jul 10, 2019 | 45.64 | 46.09 | 45.58 | 45.97 | 1,045,487 | +0.41(+0.91%) |
Jul 09, 2019 | 45.30 | 45.59 | 45.06 | 45.56 | 1,090,634 | +0.18(+0.39%) |
Jul 08, 2019 | 45.30 | 45.56 | 45.13 | 45.38 | 1,199,931 | -0.04(-0.09%) |
Jul 05, 2019 | 45.31 | 45.54 | 45.13 | 45.42 | 453,790 | +0.11(+0.25%) |
Jul 03, 2019 | 44.93 | 45.44 | 44.81 | 45.31 | 407,254 | +0.39(+0.87%) |
Jul 02, 2019 | 44.79 | 44.96 | 44.51 | 44.92 | 837,697 | +0.05(+0.11%) |