Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 41.41 | 41.59 | 40.56 | 40.84 | 3,922,292 | -0.51(-1.23%) |
Sep 27, 2019 | 42.89 | 42.90 | 40.86 | 41.35 | 6,433,400 | -0.55(-1.31%) |
Sep 26, 2019 | 41.67 | 42.14 | 40.67 | 41.90 | 5,515,230 | +0.12(+0.29%) |
Sep 25, 2019 | 41.97 | 42.03 | 40.31 | 41.78 | 9,836,393 | -0.10(-0.24%) |
Sep 24, 2019 | 45.25 | 45.32 | 41.70 | 41.88 | 9,910,337 | -3.43(-7.57%) |
Sep 23, 2019 | 46.31 | 46.63 | 45.00 | 45.31 | 6,624,812 | -1.12(-2.41%) |
Sep 20, 2019 | 47.45 | 47.50 | 45.91 | 46.43 | 15,282,300 | -0.85(-1.80%) |
Sep 19, 2019 | 46.83 | 48.38 | 46.63 | 47.28 | 7,988,182 | +0.66(+1.42%) |
Sep 18, 2019 | 47.75 | 47.87 | 45.83 | 46.62 | 8,034,961 | -1.44(-3.00%) |
Sep 17, 2019 | 48.31 | 48.42 | 46.82 | 48.06 | 4,400,048 | +0.27(+0.56%) |
Sep 16, 2019 | 46.63 | 49.00 | 46.55 | 47.79 | 8,627,708 | +1.69(+3.67%) |
Sep 13, 2019 | 46.89 | 46.99 | 46.01 | 46.10 | 4,094,100 | -0.89(-1.89%) |
Sep 12, 2019 | 46.72 | 47.46 | 46.00 | 46.99 | 5,028,179 | +0.46(+0.99%) |
Sep 11, 2019 | 45.25 | 49.15 | 45.10 | 46.53 | 13,484,125 | +1.08(+2.38%) |
Sep 10, 2019 | 44.05 | 46.04 | 43.41 | 45.45 | 7,963,933 | +1.07(+2.41%) |
Sep 09, 2019 | 44.51 | 45.16 | 44.01 | 44.38 | 11,122,825 | -0.12(-0.27%) |
Sep 06, 2019 | 46.65 | 46.65 | 44.12 | 44.50 | 9,667,600 | -1.90(-4.09%) |
Sep 05, 2019 | 47.70 | 47.81 | 46.06 | 46.40 | 8,455,355 | +0.05(+0.11%) |
Sep 04, 2019 | 45.70 | 46.80 | 44.75 | 46.35 | 8,570,145 | +0.93(+2.05%) |
Sep 03, 2019 | 48.23 | 48.95 | 45.40 | 45.42 | 9,278,895 | -3.55(-7.25%) |
Aug 30, 2019 | 49.86 | 49.94 | 47.87 | 48.97 | 5,593,700 | -0.76(-1.53%) |
Aug 29, 2019 | 49.35 | 50.20 | 48.64 | 49.73 | 5,742,014 | +0.89(+1.82%) |
Aug 28, 2019 | 49.31 | 49.48 | 48.22 | 48.84 | 4,793,799 | -0.77(-1.55%) |
Aug 27, 2019 | 51.24 | 51.30 | 48.72 | 49.61 | 6,313,812 | -1.60(-3.12%) |
Aug 26, 2019 | 50.20 | 51.50 | 49.72 | 51.21 | 7,191,276 | +2.10(+4.28%) |
Aug 23, 2019 | 51.36 | 51.56 | 48.22 | 49.11 | 9,570,600 | -2.25(-4.38%) |
Aug 22, 2019 | 53.54 | 54.33 | 51.28 | 51.36 | 6,493,421 | -2.79(-5.15%) |
Aug 21, 2019 | 53.81 | 54.69 | 52.86 | 54.15 | 6,544,648 | +0.50(+0.93%) |
Aug 20, 2019 | 51.47 | 54.42 | 51.11 | 53.65 | 11,093,794 | +1.97(+3.81%) |
Aug 19, 2019 | 51.60 | 53.55 | 50.51 | 51.68 | 26,230,360 | -0.79(-1.51%) |
Aug 16, 2019 | 53.02 | 53.76 | 52.15 | 52.47 | 6,039,100 | -0.33(-0.62%) |
Aug 15, 2019 | 54.99 | 54.99 | 52.07 | 52.80 | 5,207,327 | -1.69(-3.10%) |
Aug 14, 2019 | 56.52 | 57.23 | 53.66 | 54.49 | 4,095,143 | -3.59(-6.18%) |
Aug 13, 2019 | 56.00 | 58.49 | 54.39 | 58.08 | 4,370,711 | +1.90(+3.38%) |
Aug 12, 2019 | 58.51 | 58.60 | 55.71 | 56.18 | 5,455,294 | -2.94(-4.97%) |
Aug 09, 2019 | 61.69 | 61.95 | 58.12 | 59.12 | 8,687,300 | -2.98(-4.80%) |
Aug 08, 2019 | 65.50 | 65.92 | 61.50 | 62.10 | 13,253,045 | +1.81(+3.00%) |
Aug 07, 2019 | 58.00 | 61.44 | 57.66 | 60.29 | 8,744,998 | +1.59(+2.71%) |
Aug 06, 2019 | 59.79 | 60.80 | 57.16 | 58.70 | 2,848,821 | -0.81(-1.36%) |
Aug 05, 2019 | 57.44 | 59.69 | 56.30 | 59.51 | 2,485,888 | +0.90(+1.54%) |
Aug 02, 2019 | 59.50 | 59.60 | 57.14 | 58.61 | 2,253,300 | -1.16(-1.94%) |
Aug 01, 2019 | 60.61 | 61.31 | 59.59 | 59.77 | 2,277,851 | -1.10(-1.81%) |
Jul 31, 2019 | 62.51 | 62.83 | 60.37 | 60.87 | 2,229,753 | -1.59(-2.55%) |
Jul 30, 2019 | 63.80 | 63.94 | 61.68 | 62.46 | 2,619,098 | -1.57(-2.45%) |
Jul 29, 2019 | 65.74 | 65.99 | 62.94 | 64.03 | 2,178,972 | -1.49(-2.27%) |
Jul 26, 2019 | 65.23 | 66.70 | 65.23 | 65.52 | 1,911,100 | +0.51(+0.78%) |
Jul 25, 2019 | 65.53 | 65.63 | 64.63 | 65.01 | 1,046,941 | -0.22(-0.34%) |
Jul 24, 2019 | 64.93 | 65.78 | 64.49 | 65.23 | 1,426,909 | +0.30(+0.46%) |
Jul 23, 2019 | 66.25 | 66.49 | 64.83 | 64.93 | 1,491,833 | -1.07(-1.62%) |
Jul 22, 2019 | 67.22 | 67.38 | 65.73 | 66.00 | 1,915,339 | -1.45(-2.15%) |
Jul 19, 2019 | 66.22 | 68.33 | 66.15 | 67.45 | 3,734,800 | +1.45(+2.20%) |
Jul 18, 2019 | 65.00 | 66.13 | 64.57 | 66.00 | 1,896,671 | +0.83(+1.27%) |
Jul 17, 2019 | 64.50 | 65.26 | 63.33 | 65.17 | 1,597,299 | +0.37(+0.57%) |
Jul 16, 2019 | 64.33 | 65.46 | 64.15 | 64.80 | 1,806,962 | +0.01(+0.02%) |
Jul 15, 2019 | 64.39 | 64.99 | 63.82 | 64.79 | 1,921,066 | +0.54(+0.84%) |
Jul 12, 2019 | 61.85 | 64.60 | 60.62 | 64.25 | 5,665,100 | +2.40(+3.88%) |
Jul 11, 2019 | 62.31 | 62.66 | 61.11 | 61.85 | 1,923,001 | -0.45(-0.72%) |
Jul 10, 2019 | 62.28 | 62.74 | 61.43 | 62.30 | 2,337,768 | +0.60(+0.97%) |
Jul 09, 2019 | 59.79 | 62.12 | 59.78 | 61.70 | 3,090,891 | +1.91(+3.19%) |
Jul 08, 2019 | 59.31 | 60.09 | 58.50 | 59.79 | 2,792,035 | +0.40(+0.67%) |
Jul 05, 2019 | 60.71 | 60.88 | 58.75 | 59.39 | 3,331,700 | -1.21(-2.00%) |
Jul 03, 2019 | 60.64 | 61.20 | 60.38 | 60.60 | 1,246,800 | +0.25(+0.41%) |
Jul 02, 2019 | 62.89 | 62.90 | 60.25 | 60.35 | 3,037,959 | -1.67(-2.69%) |