Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 48.30 | 48.75 | 47.71 | 47.83 | 1,375,148 | -0.47(-0.97%) |
Sep 27, 2019 | 48.24 | 48.74 | 47.98 | 48.30 | 1,875,342 | +0.59(+1.25%) |
Sep 26, 2019 | 47.68 | 47.96 | 47.46 | 47.71 | 1,208,396 | -0.09(-0.18%) |
Sep 25, 2019 | 47.44 | 47.98 | 47.08 | 47.79 | 1,757,391 | +0.36(+0.75%) |
Sep 24, 2019 | 48.37 | 48.51 | 47.15 | 47.44 | 1,985,322 | -0.86(-1.77%) |
Sep 23, 2019 | 47.55 | 48.54 | 47.28 | 48.29 | 1,576,115 | +0.13(+0.28%) |
Sep 20, 2019 | 48.48 | 49.08 | 48.16 | 48.16 | 2,126,295 | -0.13(-0.26%) |
Sep 19, 2019 | 48.32 | 49.05 | 48.20 | 48.28 | 1,395,907 | -0.18(-0.38%) |
Sep 18, 2019 | 47.95 | 48.53 | 47.50 | 48.47 | 1,622,891 | +0.23(+0.48%) |
Sep 17, 2019 | 48.23 | 48.38 | 47.68 | 48.24 | 1,325,004 | -0.33(-0.69%) |
Sep 16, 2019 | 48.00 | 49.03 | 47.82 | 48.57 | 1,353,151 | -0.33(-0.68%) |
Sep 13, 2019 | 48.54 | 49.53 | 48.40 | 48.90 | 1,543,175 | +1.07(+2.24%) |
Sep 12, 2019 | 47.12 | 48.14 | 46.46 | 47.83 | 1,543,258 | +0.19(+0.40%) |
Sep 11, 2019 | 47.09 | 47.68 | 46.48 | 47.64 | 2,166,588 | +0.40(+0.84%) |
Sep 10, 2019 | 45.90 | 47.25 | 45.88 | 47.25 | 2,442,483 | +1.65(+3.62%) |
Sep 09, 2019 | 44.36 | 45.86 | 43.88 | 45.60 | 2,147,740 | +1.82(+4.17%) |
Sep 06, 2019 | 43.45 | 44.14 | 43.07 | 43.77 | 1,252,497 | +0.31(+0.71%) |
Sep 05, 2019 | 42.64 | 43.88 | 42.63 | 43.46 | 1,824,267 | +1.67(+3.98%) |
Sep 04, 2019 | 41.96 | 41.96 | 41.55 | 41.80 | 1,394,405 | +0.52(+1.25%) |
Sep 03, 2019 | 41.35 | 41.50 | 40.80 | 41.28 | 2,353,301 | -0.65(-1.55%) |
Aug 30, 2019 | 42.29 | 42.54 | 41.80 | 41.93 | 1,083,261 | +0.10(+0.25%) |
Aug 29, 2019 | 41.58 | 42.10 | 41.54 | 41.83 | 1,123,679 | +0.85(+2.07%) |
Aug 28, 2019 | 40.36 | 41.23 | 40.36 | 40.98 | 1,512,965 | +0.21(+0.51%) |
Aug 27, 2019 | 41.91 | 42.14 | 40.30 | 40.77 | 2,124,999 | -0.81(-1.94%) |
Aug 26, 2019 | 41.74 | 42.04 | 41.36 | 41.58 | 1,829,589 | +0.14(+0.34%) |
Aug 23, 2019 | 42.50 | 43.23 | 41.23 | 41.44 | 2,363,755 | -1.59(-3.69%) |
Aug 22, 2019 | 43.19 | 43.38 | 42.79 | 43.03 | 1,613,077 | +0.22(+0.52%) |
Aug 21, 2019 | 42.73 | 43.06 | 42.42 | 42.80 | 1,167,074 | +0.64(+1.52%) |
Aug 20, 2019 | 42.61 | 42.89 | 42.08 | 42.16 | 2,098,104 | -0.89(-2.06%) |
Aug 19, 2019 | 43.38 | 43.52 | 42.85 | 43.05 | 2,098,874 | +0.63(+1.50%) |
Aug 16, 2019 | 41.64 | 42.80 | 41.50 | 42.42 | 2,385,320 | +1.42(+3.46%) |
Aug 15, 2019 | 41.43 | 41.71 | 40.83 | 41.00 | 2,201,205 | -0.16(-0.39%) |
Aug 14, 2019 | 41.67 | 42.18 | 40.97 | 41.16 | 2,324,146 | -2.05(-4.74%) |
Aug 13, 2019 | 42.38 | 44.03 | 42.11 | 43.20 | 2,541,235 | +0.56(+1.32%) |
Aug 12, 2019 | 43.77 | 43.86 | 42.47 | 42.64 | 1,462,135 | -1.83(-4.12%) |
Aug 09, 2019 | 45.06 | 45.06 | 44.12 | 44.47 | 2,001,197 | -0.90(-1.98%) |
Aug 08, 2019 | 44.62 | 45.41 | 44.22 | 45.37 | 2,418,116 | +1.44(+3.27%) |
Aug 07, 2019 | 44.22 | 44.35 | 42.98 | 43.93 | 3,600,615 | -1.51(-3.33%) |
Aug 06, 2019 | 45.16 | 45.60 | 44.51 | 45.45 | 3,052,247 | +0.67(+1.51%) |
Aug 05, 2019 | 45.87 | 46.28 | 44.44 | 44.77 | 2,989,970 | -1.74(-3.75%) |
Aug 02, 2019 | 47.16 | 47.23 | 46.02 | 46.52 | 2,640,687 | -0.92(-1.94%) |
Aug 01, 2019 | 51.25 | 51.63 | 46.96 | 47.44 | 4,277,666 | -4.38(-8.45%) |
Jul 31, 2019 | 52.49 | 52.69 | 51.61 | 51.81 | 2,140,961 | -0.66(-1.25%) |
Jul 30, 2019 | 51.92 | 52.51 | 51.75 | 52.47 | 1,213,184 | +0.10(+0.18%) |
Jul 29, 2019 | 52.66 | 53.07 | 52.20 | 52.38 | 1,395,286 | -0.47(-0.89%) |
Jul 26, 2019 | 52.50 | 53.06 | 52.19 | 52.84 | 2,297,549 | +0.33(+0.63%) |
Jul 25, 2019 | 52.84 | 53.02 | 52.18 | 52.51 | 1,401,328 | -0.43(-0.81%) |
Jul 24, 2019 | 52.21 | 53.03 | 52.08 | 52.94 | 1,439,912 | +0.57(+1.09%) |
Jul 23, 2019 | 52.11 | 52.55 | 51.79 | 52.37 | 1,886,925 | +0.46(+0.89%) |
Jul 22, 2019 | 52.18 | 52.51 | 51.63 | 51.91 | 1,162,886 | -0.33(-0.64%) |
Jul 19, 2019 | 52.52 | 53.16 | 52.21 | 52.24 | 1,216,935 | -0.20(-0.38%) |
Jul 18, 2019 | 51.92 | 52.55 | 51.91 | 52.44 | 1,333,307 | +0.42(+0.81%) |
Jul 17, 2019 | 52.76 | 52.88 | 51.92 | 52.02 | 993,802 | -0.96(-1.81%) |
Jul 16, 2019 | 53.08 | 53.26 | 52.59 | 52.98 | 1,347,768 | +0.32(+0.60%) |
Jul 15, 2019 | 53.13 | 53.13 | 52.39 | 52.66 | 1,103,232 | -0.38(-0.72%) |
Jul 12, 2019 | 52.72 | 53.13 | 52.15 | 53.04 | 1,438,758 | +0.62(+1.18%) |
Jul 11, 2019 | 51.65 | 52.45 | 51.48 | 52.42 | 1,979,761 | +0.88(+1.71%) |
Jul 10, 2019 | 51.86 | 52.36 | 51.24 | 51.54 | 1,290,060 | -0.33(-0.63%) |
Jul 09, 2019 | 51.44 | 51.96 | 51.42 | 51.87 | 1,302,580 | -0.04(-0.08%) |
Jul 08, 2019 | 51.68 | 52.22 | 51.14 | 51.91 | 1,421,252 | -0.31(-0.59%) |
Jul 05, 2019 | 52.04 | 52.37 | 51.70 | 52.22 | 1,058,821 | +0.40(+0.78%) |
Jul 03, 2019 | 51.43 | 51.88 | 51.27 | 51.81 | 772,588 | +0.69(+1.34%) |
Jul 02, 2019 | 51.67 | 51.73 | 50.69 | 51.13 | 1,296,939 | -0.55(-1.07%) |