Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 46.71 | 46.90 | 46.30 | 46.30 | 7,333,631 | -0.27(-0.58%) |
Sep 27, 2019 | 46.64 | 47.37 | 46.34 | 46.58 | 8,125,490 | +0.22(+0.47%) |
Sep 26, 2019 | 46.75 | 46.85 | 46.32 | 46.36 | 7,136,404 | -0.56(-1.20%) |
Sep 25, 2019 | 46.16 | 47.03 | 46.10 | 46.92 | 6,784,264 | +0.82(+1.77%) |
Sep 24, 2019 | 46.75 | 46.93 | 45.83 | 46.10 | 9,375,642 | -0.68(-1.46%) |
Sep 23, 2019 | 46.42 | 46.98 | 46.21 | 46.79 | 4,424,865 | +0.04(+0.08%) |
Sep 20, 2019 | 46.96 | 47.34 | 46.60 | 46.75 | 7,589,893 | -0.18(-0.37%) |
Sep 19, 2019 | 47.23 | 47.69 | 46.85 | 46.93 | 6,612,916 | -0.42(-0.88%) |
Sep 18, 2019 | 46.75 | 47.56 | 46.51 | 47.35 | 8,135,389 | +0.34(+0.72%) |
Sep 17, 2019 | 47.38 | 47.38 | 46.62 | 47.01 | 6,674,539 | -0.59(-1.25%) |
Sep 16, 2019 | 47.06 | 47.76 | 46.95 | 47.60 | 5,263,680 | +0.01(+0.02%) |
Sep 13, 2019 | 47.56 | 47.97 | 47.27 | 47.59 | 8,980,871 | +0.51(+1.09%) |
Sep 12, 2019 | 46.55 | 47.28 | 46.16 | 47.08 | 9,067,655 | +0.10(+0.22%) |
Sep 11, 2019 | 46.51 | 47.01 | 45.67 | 46.97 | 10,635,562 | +0.56(+1.20%) |
Sep 10, 2019 | 45.73 | 46.44 | 45.65 | 46.41 | 12,615,452 | +0.85(+1.88%) |
Sep 09, 2019 | 44.43 | 45.75 | 44.19 | 45.56 | 12,794,894 | +1.55(+3.53%) |
Sep 06, 2019 | 44.23 | 44.45 | 43.89 | 44.01 | 6,011,986 | -0.25(-0.57%) |
Sep 05, 2019 | 43.75 | 44.71 | 43.72 | 44.26 | 11,159,452 | +1.26(+2.92%) |
Sep 04, 2019 | 43.05 | 43.23 | 42.73 | 43.00 | 5,727,604 | +0.33(+0.78%) |
Sep 03, 2019 | 43.32 | 43.33 | 42.42 | 42.67 | 7,990,670 | -1.02(-2.33%) |
Aug 30, 2019 | 43.93 | 44.14 | 43.54 | 43.69 | 5,348,053 | +0.10(+0.24%) |
Aug 29, 2019 | 43.08 | 43.75 | 43.08 | 43.59 | 8,554,345 | +0.91(+2.12%) |
Aug 28, 2019 | 41.86 | 42.96 | 41.86 | 42.68 | 6,084,298 | +0.64(+1.51%) |
Aug 27, 2019 | 42.95 | 43.07 | 41.82 | 42.05 | 12,547,958 | -0.75(-1.75%) |
Aug 26, 2019 | 42.71 | 42.87 | 42.29 | 42.80 | 5,387,223 | +0.39(+0.93%) |
Aug 23, 2019 | 43.59 | 44.03 | 42.19 | 42.40 | 13,460,467 | -1.41(-3.22%) |
Aug 22, 2019 | 43.91 | 44.16 | 43.46 | 43.82 | 6,020,308 | +0.17(+0.38%) |
Aug 21, 2019 | 43.74 | 43.82 | 43.46 | 43.65 | 7,791,297 | +0.24(+0.56%) |
Aug 20, 2019 | 43.75 | 43.79 | 43.27 | 43.41 | 5,624,425 | -0.62(-1.41%) |
Aug 19, 2019 | 44.30 | 44.45 | 43.99 | 44.02 | 6,180,444 | +0.44(+1.02%) |
Aug 16, 2019 | 42.74 | 43.64 | 42.74 | 43.58 | 7,726,190 | +1.19(+2.80%) |
Aug 15, 2019 | 42.84 | 43.05 | 42.30 | 42.39 | 6,632,166 | -0.34(-0.80%) |
Aug 14, 2019 | 42.95 | 43.41 | 42.41 | 42.73 | 12,253,121 | -1.41(-3.20%) |
Aug 13, 2019 | 43.46 | 44.91 | 43.45 | 44.15 | 7,693,635 | +0.43(+0.98%) |
Aug 12, 2019 | 44.04 | 44.16 | 43.66 | 43.72 | 6,435,191 | -0.90(-2.01%) |
Aug 09, 2019 | 44.62 | 44.84 | 44.21 | 44.62 | 4,749,734 | -0.17(-0.37%) |
Aug 08, 2019 | 44.37 | 45.04 | 44.25 | 44.78 | 7,348,246 | +0.83(+1.88%) |
Aug 07, 2019 | 43.56 | 44.09 | 43.08 | 43.95 | 11,651,746 | -0.59(-1.33%) |
Aug 06, 2019 | 44.50 | 44.74 | 43.68 | 44.55 | 10,347,127 | +0.37(+0.85%) |
Aug 05, 2019 | 44.66 | 44.83 | 43.53 | 44.17 | 17,101,650 | -1.49(-3.26%) |
Aug 02, 2019 | 45.95 | 46.09 | 45.04 | 45.66 | 12,704,309 | -0.40(-0.87%) |
Aug 01, 2019 | 48.01 | 48.31 | 45.91 | 46.06 | 17,041,998 | -2.01(-4.17%) |
Jul 31, 2019 | 48.31 | 48.59 | 47.90 | 48.07 | 9,689,590 | -0.24(-0.49%) |
Jul 30, 2019 | 47.42 | 48.32 | 47.25 | 48.31 | 4,178,612 | +0.56(+1.17%) |
Jul 29, 2019 | 48.25 | 48.40 | 47.66 | 47.75 | 5,294,202 | -0.51(-1.07%) |
Jul 26, 2019 | 47.52 | 48.36 | 47.46 | 48.26 | 5,845,774 | +0.80(+1.69%) |
Jul 25, 2019 | 47.79 | 48.20 | 47.28 | 47.46 | 7,938,646 | -0.32(-0.68%) |
Jul 24, 2019 | 46.52 | 47.93 | 46.52 | 47.78 | 9,137,997 | +1.11(+2.37%) |
Jul 23, 2019 | 46.16 | 46.69 | 45.98 | 46.67 | 5,704,165 | +0.49(+1.06%) |
Jul 22, 2019 | 46.40 | 46.43 | 45.90 | 46.19 | 4,432,871 | -0.30(-0.64%) |
Jul 19, 2019 | 46.19 | 46.78 | 46.14 | 46.48 | 6,712,511 | +0.37(+0.79%) |
Jul 18, 2019 | 45.61 | 46.47 | 45.41 | 46.12 | 6,674,018 | +0.37(+0.82%) |
Jul 17, 2019 | 45.97 | 46.07 | 45.45 | 45.74 | 5,746,699 | -0.35(-0.76%) |
Jul 16, 2019 | 46.12 | 46.33 | 45.72 | 46.09 | 6,304,500 | -0.04(-0.09%) |
Jul 15, 2019 | 47.08 | 47.27 | 46.00 | 46.13 | 6,764,860 | -0.92(-1.95%) |
Jul 12, 2019 | 46.68 | 47.16 | 46.52 | 47.05 | 5,620,027 | +0.45(+0.97%) |
Jul 11, 2019 | 46.33 | 46.67 | 45.99 | 46.60 | 5,832,278 | +0.37(+0.79%) |
Jul 10, 2019 | 46.59 | 46.78 | 46.13 | 46.23 | 7,554,495 | -0.53(-1.14%) |
Jul 09, 2019 | 46.24 | 46.81 | 46.22 | 46.76 | 3,280,202 | +0.23(+0.49%) |
Jul 08, 2019 | 46.75 | 46.95 | 46.36 | 46.54 | 4,847,209 | -0.61(-1.29%) |
Jul 05, 2019 | 47.08 | 47.41 | 46.92 | 47.15 | 6,545,725 | +0.55(+1.18%) |
Jul 03, 2019 | 46.29 | 46.65 | 46.15 | 46.60 | 4,033,724 | +0.41(+0.89%) |
Jul 02, 2019 | 46.69 | 46.82 | 45.90 | 46.19 | 6,470,458 | -0.69(-1.47%) |