Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 44.23 | 45.00 | 44.23 | 44.63 | 2,428,706 | -0.01(-0.03%) |
Sep 27, 2019 | 44.37 | 45.09 | 44.08 | 44.64 | 2,905,907 | +0.12(+0.27%) |
Sep 26, 2019 | 44.12 | 44.72 | 43.80 | 44.52 | 3,923,008 | +0.48(+1.09%) |
Sep 25, 2019 | 43.19 | 44.15 | 43.04 | 44.04 | 2,870,432 | +1.01(+2.35%) |
Sep 24, 2019 | 43.60 | 43.69 | 42.65 | 43.03 | 4,046,374 | -0.22(-0.50%) |
Sep 23, 2019 | 42.84 | 43.77 | 42.78 | 43.24 | 3,992,980 | +0.29(+0.67%) |
Sep 20, 2019 | 43.22 | 43.33 | 42.30 | 42.96 | 11,120,178 | -0.44(-1.02%) |
Sep 19, 2019 | 46.74 | 46.83 | 42.80 | 43.40 | 12,918,270 | -3.12(-6.71%) |
Sep 18, 2019 | 45.78 | 46.89 | 44.76 | 46.52 | 5,009,210 | +0.57(+1.25%) |
Sep 17, 2019 | 45.47 | 46.16 | 45.40 | 45.95 | 2,571,308 | +0.29(+0.63%) |
Sep 16, 2019 | 45.56 | 45.95 | 45.20 | 45.66 | 2,327,056 | -0.37(-0.80%) |
Sep 13, 2019 | 45.99 | 46.47 | 45.74 | 46.03 | 3,467,881 | -0.12(-0.27%) |
Sep 12, 2019 | 45.95 | 46.74 | 45.78 | 46.15 | 3,676,718 | +0.07(+0.16%) |
Sep 11, 2019 | 45.26 | 46.38 | 45.07 | 46.08 | 3,768,304 | +0.72(+1.59%) |
Sep 10, 2019 | 44.74 | 45.36 | 44.37 | 45.36 | 3,753,230 | +0.45(+1.00%) |
Sep 09, 2019 | 44.80 | 45.24 | 44.48 | 44.91 | 3,496,159 | +0.37(+0.83%) |
Sep 06, 2019 | 44.19 | 44.72 | 44.05 | 44.54 | 3,103,637 | +0.19(+0.43%) |
Sep 05, 2019 | 43.43 | 44.44 | 43.33 | 44.35 | 4,643,222 | +1.58(+3.70%) |
Sep 04, 2019 | 41.28 | 42.79 | 41.01 | 42.77 | 5,171,154 | +2.06(+5.05%) |
Sep 03, 2019 | 40.73 | 40.89 | 40.16 | 40.71 | 4,690,482 | -0.45(-1.10%) |
Aug 30, 2019 | 40.59 | 41.93 | 40.55 | 41.16 | 4,728,341 | +1.06(+2.64%) |
Aug 29, 2019 | 39.14 | 40.19 | 39.05 | 40.10 | 3,430,700 | +1.45(+3.75%) |
Aug 28, 2019 | 38.37 | 38.78 | 38.01 | 38.65 | 3,684,194 | +0.17(+0.45%) |
Aug 27, 2019 | 38.87 | 39.01 | 38.32 | 38.48 | 3,255,046 | -0.11(-0.28%) |
Aug 26, 2019 | 39.07 | 39.07 | 38.40 | 38.59 | 2,407,358 | +0.12(+0.32%) |
Aug 23, 2019 | 38.69 | 39.05 | 38.15 | 38.46 | 4,056,454 | -0.54(-1.39%) |
Aug 22, 2019 | 38.95 | 39.17 | 38.85 | 39.01 | 2,329,080 | +0.28(+0.72%) |
Aug 21, 2019 | 38.43 | 39.06 | 38.43 | 38.73 | 3,017,267 | +0.71(+1.88%) |
Aug 20, 2019 | 38.10 | 38.17 | 37.64 | 38.01 | 3,013,967 | -0.05(-0.13%) |
Aug 19, 2019 | 38.32 | 38.75 | 38.03 | 38.06 | 3,351,651 | +0.33(+0.87%) |
Aug 16, 2019 | 36.87 | 37.91 | 36.76 | 37.73 | 2,609,358 | +1.19(+3.25%) |
Aug 15, 2019 | 36.62 | 36.80 | 36.18 | 36.55 | 3,177,335 | -0.04(-0.11%) |
Aug 14, 2019 | 36.85 | 37.15 | 36.33 | 36.59 | 2,745,276 | -0.98(-2.62%) |
Aug 13, 2019 | 36.82 | 38.47 | 36.53 | 37.57 | 3,801,178 | +0.83(+2.25%) |
Aug 12, 2019 | 36.37 | 36.94 | 36.37 | 36.74 | 3,094,940 | -0.05(-0.13%) |
Aug 09, 2019 | 36.78 | 37.00 | 36.37 | 36.79 | 3,574,251 | -0.21(-0.58%) |
Aug 08, 2019 | 36.67 | 37.03 | 36.40 | 37.00 | 3,391,547 | +0.46(+1.26%) |
Aug 07, 2019 | 36.09 | 36.71 | 35.88 | 36.55 | 3,623,544 | -0.08(-0.22%) |
Aug 06, 2019 | 36.78 | 37.00 | 36.12 | 36.63 | 4,825,026 | +0.20(+0.54%) |
Aug 05, 2019 | 35.71 | 37.01 | 35.56 | 36.43 | 6,656,946 | -0.40(-1.09%) |
Aug 02, 2019 | 34.61 | 37.97 | 34.51 | 36.83 | 6,898,313 | -1.09(-2.88%) |
Aug 01, 2019 | 37.87 | 39.51 | 37.55 | 37.92 | 5,383,585 | -0.04(-0.11%) |
Jul 31, 2019 | 38.96 | 38.98 | 37.60 | 37.96 | 3,390,648 | -0.93(-2.38%) |
Jul 30, 2019 | 38.61 | 38.99 | 38.35 | 38.89 | 2,099,842 | -0.03(-0.08%) |
Jul 29, 2019 | 39.10 | 39.14 | 38.59 | 38.92 | 2,027,184 | -0.27(-0.69%) |
Jul 26, 2019 | 39.65 | 39.65 | 39.04 | 39.19 | 1,553,465 | -0.22(-0.56%) |
Jul 25, 2019 | 39.91 | 39.96 | 39.19 | 39.41 | 2,089,798 | -0.70(-1.74%) |
Jul 24, 2019 | 39.19 | 40.25 | 39.15 | 40.11 | 2,285,165 | +0.98(+2.51%) |
Jul 23, 2019 | 39.01 | 39.19 | 38.64 | 39.13 | 1,484,379 | +0.30(+0.76%) |
Jul 22, 2019 | 38.95 | 39.31 | 38.55 | 38.83 | 2,169,197 | +0.06(+0.15%) |
Jul 19, 2019 | 39.19 | 39.23 | 38.77 | 38.78 | 1,897,948 | -0.06(-0.15%) |
Jul 18, 2019 | 38.53 | 38.93 | 38.23 | 38.83 | 1,795,352 | +0.30(+0.79%) |
Jul 17, 2019 | 38.70 | 38.84 | 38.15 | 38.53 | 2,342,567 | -0.30(-0.76%) |
Jul 16, 2019 | 39.47 | 39.64 | 38.62 | 38.82 | 2,832,445 | -0.80(-2.03%) |
Jul 15, 2019 | 39.35 | 39.78 | 39.22 | 39.63 | 2,662,120 | +0.59(+1.51%) |
Jul 12, 2019 | 38.34 | 39.30 | 38.34 | 39.04 | 4,505,721 | +0.79(+2.06%) |
Jul 11, 2019 | 38.97 | 38.97 | 38.13 | 38.25 | 2,547,587 | -0.48(-1.23%) |
Jul 10, 2019 | 38.33 | 39.10 | 38.22 | 38.73 | 4,125,814 | +0.98(+2.61%) |
Jul 09, 2019 | 37.96 | 38.12 | 37.41 | 37.74 | 3,224,963 | -0.45(-1.18%) |
Jul 08, 2019 | 38.29 | 38.51 | 37.86 | 38.19 | 2,604,662 | -0.54(-1.40%) |
Jul 05, 2019 | 38.69 | 39.10 | 38.41 | 38.73 | 2,033,716 | -0.23(-0.59%) |
Jul 03, 2019 | 38.90 | 39.09 | 38.69 | 38.96 | 912,805 | +0.10(+0.25%) |
Jul 02, 2019 | 38.95 | 38.96 | 38.37 | 38.87 | 2,632,091 | +0.13(+0.34%) |