Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.24 | 42.66 | 41.78 | 42.05 | 32,934,208 | -0.35(-0.83%) |
Sep 27, 2019 | 45.04 | 45.06 | 42.11 | 42.40 | 77,467,368 | -5.29(-11.09%) |
Sep 26, 2019 | 48.46 | 48.81 | 47.23 | 47.69 | 37,812,068 | -1.03(-2.11%) |
Sep 25, 2019 | 47.56 | 48.77 | 46.96 | 48.72 | 24,499,664 | +1.12(+2.35%) |
Sep 24, 2019 | 48.81 | 48.97 | 47.15 | 47.60 | 25,795,714 | -1.07(-2.20%) |
Sep 23, 2019 | 48.61 | 49.25 | 48.55 | 48.67 | 17,253,934 | +0.43(+0.90%) |
Sep 20, 2019 | 49.40 | 49.51 | 47.86 | 48.24 | 23,904,838 | -0.65(-1.32%) |
Sep 19, 2019 | 50.21 | 50.34 | 48.82 | 48.89 | 17,170,202 | -0.65(-1.31%) |
Sep 18, 2019 | 50.04 | 50.21 | 48.76 | 49.53 | 15,665,896 | -0.35(-0.71%) |
Sep 17, 2019 | 49.24 | 49.96 | 48.98 | 49.89 | 14,136,568 | +0.68(+1.38%) |
Sep 16, 2019 | 48.60 | 49.30 | 48.10 | 49.21 | 17,824,242 | -0.34(-0.69%) |
Sep 13, 2019 | 49.56 | 50.00 | 49.12 | 49.55 | 15,014,115 | +0.06(+0.12%) |
Sep 12, 2019 | 49.85 | 50.16 | 49.16 | 49.50 | 20,038,286 | -0.04(-0.08%) |
Sep 11, 2019 | 49.08 | 50.43 | 48.91 | 49.53 | 31,525,366 | +1.07(+2.21%) |
Sep 10, 2019 | 48.45 | 49.00 | 47.59 | 48.46 | 23,537,544 | +0.26(+0.53%) |
Sep 09, 2019 | 48.61 | 49.06 | 47.94 | 48.21 | 19,833,134 | +0.16(+0.33%) |
Sep 06, 2019 | 47.94 | 48.57 | 47.79 | 48.05 | 19,939,162 | -0.06(-0.12%) |
Sep 05, 2019 | 47.00 | 48.71 | 46.99 | 48.11 | 33,714,540 | +2.18(+4.74%) |
Sep 04, 2019 | 45.58 | 46.61 | 45.53 | 45.93 | 27,503,742 | +1.79(+4.05%) |
Sep 03, 2019 | 43.76 | 44.48 | 43.61 | 44.15 | 17,436,082 | -0.27(-0.62%) |
Aug 30, 2019 | 44.27 | 45.06 | 44.21 | 44.42 | 16,710,386 | +0.59(+1.34%) |
Aug 29, 2019 | 43.17 | 44.37 | 43.09 | 43.83 | 19,040,552 | +1.49(+3.52%) |
Aug 28, 2019 | 41.31 | 42.45 | 40.88 | 42.34 | 11,771,705 | +0.70(+1.67%) |
Aug 27, 2019 | 42.89 | 42.98 | 41.56 | 41.65 | 19,496,354 | -0.97(-2.28%) |
Aug 26, 2019 | 42.92 | 42.95 | 42.35 | 42.62 | 12,519,664 | +0.46(+1.09%) |
Aug 23, 2019 | 43.07 | 44.13 | 41.86 | 42.16 | 28,073,008 | -1.79(-4.06%) |
Aug 22, 2019 | 43.67 | 44.60 | 43.22 | 43.94 | 20,994,976 | +0.60(+1.38%) |
Aug 21, 2019 | 43.97 | 44.16 | 43.08 | 43.34 | 15,274,285 | -0.06(-0.14%) |
Aug 20, 2019 | 44.01 | 44.13 | 43.22 | 43.40 | 13,449,741 | -0.77(-1.73%) |
Aug 19, 2019 | 43.83 | 44.52 | 43.51 | 44.17 | 23,049,670 | +1.43(+3.35%) |
Aug 16, 2019 | 41.84 | 43.05 | 41.75 | 42.73 | 18,503,064 | +1.29(+3.10%) |
Aug 15, 2019 | 41.55 | 41.76 | 40.72 | 41.45 | 16,532,262 | +0.20(+0.48%) |
Aug 14, 2019 | 42.08 | 42.34 | 40.88 | 41.25 | 25,108,336 | -2.09(-4.82%) |
Aug 13, 2019 | 41.82 | 44.24 | 41.71 | 43.34 | 33,895,616 | +2.00(+4.84%) |
Aug 12, 2019 | 40.28 | 41.61 | 40.20 | 41.34 | 24,399,252 | +0.60(+1.47%) |
Aug 09, 2019 | 41.25 | 41.45 | 40.10 | 40.74 | 23,337,308 | -1.09(-2.60%) |
Aug 08, 2019 | 41.30 | 41.96 | 40.89 | 41.83 | 18,898,192 | +0.86(+2.11%) |
Aug 07, 2019 | 41.22 | 42.15 | 39.94 | 40.97 | 36,265,504 | -0.85(-2.04%) |
Aug 06, 2019 | 41.87 | 42.38 | 40.91 | 41.82 | 27,356,012 | +0.67(+1.62%) |
Aug 05, 2019 | 41.61 | 41.71 | 40.59 | 41.15 | 35,810,744 | -2.10(-4.85%) |
Aug 02, 2019 | 41.84 | 43.57 | 41.43 | 43.25 | 32,564,026 | +0.47(+1.10%) |
Aug 01, 2019 | 44.16 | 45.10 | 42.03 | 42.78 | 38,618,496 | -1.27(-2.87%) |
Jul 31, 2019 | 45.84 | 45.91 | 43.61 | 44.05 | 35,137,608 | -2.52(-5.42%) |
Jul 30, 2019 | 46.00 | 46.79 | 45.32 | 46.57 | 21,691,766 | +0.63(+1.37%) |
Jul 29, 2019 | 45.99 | 46.09 | 44.99 | 45.94 | 22,350,180 | -0.66(-1.41%) |
Jul 26, 2019 | 47.04 | 47.23 | 46.21 | 46.60 | 20,051,770 | -0.27(-0.59%) |
Jul 25, 2019 | 47.49 | 47.79 | 46.70 | 46.88 | 28,619,008 | -0.22(-0.46%) |
Jul 24, 2019 | 46.07 | 47.33 | 45.94 | 47.09 | 33,748,180 | +1.02(+2.22%) |
Jul 23, 2019 | 45.90 | 46.26 | 45.36 | 46.07 | 29,893,014 | -0.24(-0.51%) |
Jul 22, 2019 | 45.63 | 46.53 | 45.44 | 46.31 | 46,894,148 | +1.64(+3.67%) |
Jul 19, 2019 | 44.28 | 45.14 | 43.79 | 44.67 | 40,078,980 | +0.83(+1.90%) |
Jul 18, 2019 | 42.79 | 44.09 | 42.69 | 43.83 | 26,970,302 | +1.28(+3.00%) |
Jul 17, 2019 | 42.19 | 42.93 | 41.80 | 42.56 | 19,895,996 | +0.30(+0.72%) |
Jul 16, 2019 | 43.22 | 43.27 | 42.13 | 42.25 | 31,826,654 | -1.31(-3.02%) |
Jul 15, 2019 | 43.85 | 44.42 | 42.89 | 43.57 | 27,123,082 | -0.11(-0.25%) |
Jul 12, 2019 | 42.93 | 43.86 | 42.55 | 43.68 | 33,892,508 | +1.01(+2.37%) |
Jul 11, 2019 | 42.41 | 42.72 | 41.65 | 42.67 | 30,963,922 | +0.57(+1.35%) |
Jul 10, 2019 | 41.44 | 43.18 | 41.25 | 42.10 | 52,572,468 | +1.52(+3.75%) |
Jul 09, 2019 | 39.38 | 40.63 | 39.33 | 40.58 | 28,786,272 | +0.92(+2.33%) |
Jul 08, 2019 | 38.30 | 39.85 | 38.21 | 39.65 | 28,680,204 | +0.97(+2.51%) |
Jul 05, 2019 | 38.22 | 38.82 | 38.07 | 38.68 | 18,759,262 | -0.17(-0.43%) |
Jul 03, 2019 | 38.88 | 39.03 | 38.44 | 38.85 | 13,736,995 | -0.01(-0.03%) |
Jul 02, 2019 | 38.88 | 39.28 | 38.30 | 38.86 | 30,324,902 | -0.51(-1.30%) |