Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 47.23 | 47.52 | 47.06 | 47.31 | 11,302,492 | +0.11(+0.24%) |
Sep 27, 2019 | 47.42 | 47.48 | 46.93 | 47.20 | 9,137,311 | -0.07(-0.15%) |
Sep 26, 2019 | 47.34 | 47.43 | 47.04 | 47.27 | 12,947,714 | +0.19(+0.41%) |
Sep 25, 2019 | 47.31 | 47.35 | 46.93 | 47.08 | 11,839,502 | -0.11(-0.24%) |
Sep 24, 2019 | 47.15 | 47.46 | 46.97 | 47.19 | 11,893,504 | +0.14(+0.30%) |
Sep 23, 2019 | 46.85 | 47.24 | 46.83 | 47.05 | 7,867,532 | +0.20(+0.43%) |
Sep 20, 2019 | 47.53 | 47.53 | 46.84 | 46.85 | 22,264,104 | -0.53(-1.12%) |
Sep 19, 2019 | 47.13 | 47.45 | 47.04 | 47.38 | 9,306,748 | +0.25(+0.53%) |
Sep 18, 2019 | 47.10 | 47.17 | 46.77 | 47.13 | 11,260,717 | -0.01(-0.02%) |
Sep 17, 2019 | 47.02 | 47.54 | 46.90 | 47.14 | 13,120,623 | +0.24(+0.52%) |
Sep 16, 2019 | 47.02 | 47.23 | 46.61 | 46.90 | 12,854,870 | -0.26(-0.55%) |
Sep 13, 2019 | 47.35 | 47.62 | 46.99 | 47.16 | 13,216,313 | -0.39(-0.82%) |
Sep 12, 2019 | 47.54 | 47.72 | 47.44 | 47.55 | 14,321,562 | +0.29(+0.62%) |
Sep 11, 2019 | 46.84 | 47.28 | 46.56 | 47.25 | 11,288,959 | +0.32(+0.68%) |
Sep 10, 2019 | 46.79 | 46.97 | 46.46 | 46.94 | 13,953,128 | -0.10(-0.22%) |
Sep 09, 2019 | 47.48 | 47.52 | 46.90 | 47.04 | 12,534,346 | -0.61(-1.29%) |
Sep 06, 2019 | 47.83 | 47.83 | 47.25 | 47.65 | 10,539,804 | +0.09(+0.20%) |
Sep 05, 2019 | 48.10 | 48.12 | 47.48 | 47.56 | 15,852,465 | -0.56(-1.17%) |
Sep 04, 2019 | 47.75 | 48.25 | 47.71 | 48.12 | 12,440,998 | +0.41(+0.85%) |
Sep 03, 2019 | 47.44 | 47.74 | 47.34 | 47.71 | 15,057,750 | +0.22(+0.47%) |
Aug 30, 2019 | 47.59 | 47.64 | 47.29 | 47.49 | 10,137,846 | -0.01(-0.02%) |
Aug 29, 2019 | 47.68 | 47.75 | 47.11 | 47.50 | 10,736,100 | -0.05(-0.11%) |
Aug 28, 2019 | 47.16 | 47.58 | 46.95 | 47.55 | 11,651,123 | +0.34(+0.71%) |
Aug 27, 2019 | 47.19 | 47.40 | 46.94 | 47.21 | 15,690,870 | +0.16(+0.33%) |
Aug 26, 2019 | 46.59 | 47.06 | 46.36 | 47.06 | 10,694,907 | +0.69(+1.49%) |
Aug 23, 2019 | 46.95 | 47.20 | 46.06 | 46.37 | 16,412,816 | -0.65(-1.38%) |
Aug 22, 2019 | 46.69 | 47.14 | 46.68 | 47.01 | 8,655,698 | +0.34(+0.72%) |
Aug 21, 2019 | 46.81 | 46.94 | 46.46 | 46.68 | 12,618,123 | +0.19(+0.41%) |
Aug 20, 2019 | 47.12 | 47.18 | 46.45 | 46.49 | 9,477,468 | -0.70(-1.48%) |
Aug 19, 2019 | 46.97 | 47.26 | 46.86 | 47.19 | 12,675,946 | +0.24(+0.51%) |
Aug 16, 2019 | 46.57 | 47.01 | 46.55 | 46.94 | 16,561,174 | +0.47(+1.00%) |
Aug 15, 2019 | 46.10 | 46.59 | 45.93 | 46.48 | 14,364,237 | +0.76(+1.66%) |
Aug 14, 2019 | 46.02 | 46.56 | 45.70 | 45.72 | 19,806,370 | -0.44(-0.95%) |
Aug 13, 2019 | 45.64 | 46.25 | 45.62 | 46.16 | 10,034,564 | +0.28(+0.60%) |
Aug 12, 2019 | 45.97 | 46.11 | 45.72 | 45.88 | 5,381,334 | -0.21(-0.45%) |
Aug 09, 2019 | 46.41 | 46.50 | 45.80 | 46.09 | 10,733,712 | -0.23(-0.50%) |
Aug 08, 2019 | 45.91 | 46.40 | 45.60 | 46.32 | 12,516,653 | +0.44(+0.96%) |
Aug 07, 2019 | 45.10 | 46.06 | 44.67 | 45.88 | 20,789,872 | +0.79(+1.74%) |
Aug 06, 2019 | 44.75 | 45.52 | 44.53 | 45.10 | 23,068,404 | +1.07(+2.43%) |
Aug 05, 2019 | 45.20 | 45.43 | 44.35 | 44.03 | 23,164,786 | -1.12(-2.48%) |
Aug 02, 2019 | 44.79 | 45.49 | 44.79 | 45.15 | 15,186,195 | +0.26(+0.58%) |
Aug 01, 2019 | 45.54 | 45.90 | 44.87 | 44.89 | 22,633,186 | -0.52(-1.14%) |
Jul 31, 2019 | 46.17 | 46.17 | 44.90 | 45.41 | 19,547,558 | -0.94(-2.03%) |
Jul 30, 2019 | 46.56 | 46.85 | 46.21 | 46.35 | 9,419,744 | -0.23(-0.50%) |
Jul 29, 2019 | 46.74 | 46.84 | 46.50 | 46.58 | 14,237,080 | -0.16(-0.33%) |
Jul 26, 2019 | 46.02 | 46.86 | 45.89 | 46.74 | 13,273,418 | +0.95(+2.07%) |
Jul 25, 2019 | 46.27 | 46.42 | 45.48 | 45.79 | 22,178,338 | -0.61(-1.32%) |
Jul 24, 2019 | 46.69 | 47.30 | 46.26 | 46.40 | 18,118,700 | -0.47(-1.01%) |
Jul 23, 2019 | 45.94 | 47.13 | 45.52 | 46.87 | 38,729,268 | +2.68(+6.07%) |
Jul 22, 2019 | 44.45 | 44.45 | 44.11 | 44.19 | 14,015,357 | -0.15(-0.33%) |
Jul 19, 2019 | 44.99 | 44.99 | 44.32 | 44.34 | 12,002,754 | -0.55(-1.23%) |
Jul 18, 2019 | 44.90 | 45.01 | 44.58 | 44.89 | 13,806,922 | -0.13(-0.29%) |
Jul 17, 2019 | 45.05 | 45.09 | 44.87 | 45.02 | 9,578,756 | +0.03(+0.08%) |
Jul 16, 2019 | 44.83 | 45.27 | 44.70 | 44.99 | 8,266,958 | +0.01(+0.02%) |
Jul 15, 2019 | 45.11 | 45.11 | 44.75 | 44.98 | 6,810,727 | +0.01(+0.02%) |
Jul 12, 2019 | 45.08 | 45.11 | 44.79 | 44.97 | 8,516,337 | +0.07(+0.15%) |
Jul 11, 2019 | 44.86 | 44.92 | 44.57 | 44.90 | 12,026,899 | +0.19(+0.42%) |
Jul 10, 2019 | 44.69 | 44.84 | 44.56 | 44.71 | 8,833,026 | +0.20(+0.45%) |
Jul 09, 2019 | 44.62 | 44.84 | 44.37 | 44.51 | 12,267,857 | -0.35(-0.79%) |
Jul 08, 2019 | 45.04 | 45.15 | 44.77 | 44.86 | 11,005,180 | -0.09(-0.21%) |
Jul 05, 2019 | 44.77 | 44.97 | 44.42 | 44.96 | 10,334,304 | +0.01(+0.02%) |
Jul 03, 2019 | 44.86 | 45.15 | 44.86 | 44.95 | 8,407,387 | +0.10(+0.23%) |
Jul 02, 2019 | 44.67 | 44.91 | 44.48 | 44.85 | 9,933,444 | +0.33(+0.74%) |