Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 51.03 | 51.52 | 50.86 | 51.46 | 7,649,910 | +0.57(+1.13%) |
Sep 27, 2019 | 52.71 | 53.21 | 50.61 | 50.88 | 8,022,955 | -1.84(-3.49%) |
Sep 26, 2019 | 53.21 | 53.55 | 52.66 | 52.72 | 6,762,909 | -0.42(-0.79%) |
Sep 25, 2019 | 52.40 | 53.52 | 52.10 | 53.14 | 5,344,328 | +0.47(+0.89%) |
Sep 24, 2019 | 53.10 | 53.12 | 51.93 | 52.67 | 8,577,492 | -0.01(-0.02%) |
Sep 23, 2019 | 52.96 | 53.23 | 52.19 | 52.68 | 4,668,832 | -0.56(-1.06%) |
Sep 20, 2019 | 53.52 | 53.95 | 53.01 | 53.25 | 7,718,948 | -0.24(-0.45%) |
Sep 19, 2019 | 53.90 | 54.02 | 53.20 | 53.49 | 4,699,310 | -0.11(-0.20%) |
Sep 18, 2019 | 53.68 | 53.70 | 52.63 | 53.60 | 5,608,058 | -0.22(-0.42%) |
Sep 17, 2019 | 53.97 | 54.18 | 53.26 | 53.82 | 7,179,348 | -0.58(-1.07%) |
Sep 16, 2019 | 53.65 | 54.40 | 53.64 | 54.40 | 6,655,365 | +0.00(+0.00%) |
Sep 13, 2019 | 54.10 | 54.47 | 53.79 | 54.40 | 6,583,860 | +0.49(+0.90%) |
Sep 12, 2019 | 54.90 | 55.93 | 53.62 | 53.92 | 11,231,726 | +0.53(+0.98%) |
Sep 11, 2019 | 54.98 | 55.20 | 52.91 | 53.39 | 9,962,747 | -1.09(-2.00%) |
Sep 10, 2019 | 53.24 | 54.60 | 52.78 | 54.48 | 8,667,298 | +0.82(+1.52%) |
Sep 09, 2019 | 53.72 | 54.01 | 52.70 | 53.66 | 9,398,236 | +0.59(+1.12%) |
Sep 06, 2019 | 53.16 | 53.49 | 52.76 | 53.07 | 7,234,039 | +0.00(+0.00%) |
Sep 05, 2019 | 53.62 | 55.03 | 52.28 | 53.07 | 12,115,606 | +1.05(+2.02%) |
Sep 04, 2019 | 50.62 | 52.13 | 50.57 | 52.02 | 10,272,921 | +2.37(+4.78%) |
Sep 03, 2019 | 49.08 | 50.14 | 49.04 | 49.65 | 6,447,180 | +0.45(+0.91%) |
Aug 30, 2019 | 49.87 | 49.98 | 48.78 | 49.20 | 6,059,150 | -0.35(-0.71%) |
Aug 29, 2019 | 49.59 | 50.01 | 48.87 | 49.55 | 6,446,980 | +0.73(+1.49%) |
Aug 28, 2019 | 49.23 | 49.53 | 48.17 | 48.82 | 7,438,080 | -0.86(-1.72%) |
Aug 27, 2019 | 49.10 | 50.78 | 48.58 | 49.68 | 18,741,968 | +2.33(+4.93%) |
Aug 26, 2019 | 46.66 | 47.35 | 46.22 | 47.34 | 5,346,437 | +1.32(+2.87%) |
Aug 23, 2019 | 47.26 | 48.01 | 45.86 | 46.02 | 7,328,758 | -1.70(-3.57%) |
Aug 22, 2019 | 47.93 | 47.93 | 46.99 | 47.72 | 4,116,121 | +0.04(+0.08%) |
Aug 21, 2019 | 47.74 | 48.17 | 47.36 | 47.68 | 4,115,579 | +0.23(+0.49%) |
Aug 20, 2019 | 46.35 | 47.68 | 46.19 | 47.45 | 6,030,011 | +0.86(+1.84%) |
Aug 19, 2019 | 46.24 | 46.96 | 45.97 | 46.59 | 5,679,842 | +1.23(+2.70%) |
Aug 16, 2019 | 44.67 | 45.87 | 44.52 | 45.37 | 5,966,180 | +1.12(+2.53%) |
Aug 15, 2019 | 44.27 | 44.47 | 43.67 | 44.25 | 6,184,707 | +0.24(+0.55%) |
Aug 14, 2019 | 45.79 | 45.96 | 43.76 | 44.01 | 9,416,425 | -2.79(-5.96%) |
Aug 13, 2019 | 45.69 | 47.03 | 45.19 | 46.80 | 5,412,870 | +1.02(+2.23%) |
Aug 12, 2019 | 46.41 | 47.01 | 45.65 | 45.78 | 6,471,054 | -0.95(-2.04%) |
Aug 09, 2019 | 47.41 | 47.73 | 45.81 | 46.73 | 11,100,970 | -1.23(-2.57%) |
Aug 08, 2019 | 47.07 | 48.19 | 46.59 | 47.97 | 9,187,022 | +1.20(+2.56%) |
Aug 07, 2019 | 44.83 | 46.90 | 44.83 | 46.77 | 7,677,506 | +1.47(+3.24%) |
Aug 06, 2019 | 46.14 | 46.27 | 45.10 | 45.30 | 7,375,278 | +0.48(+1.06%) |
Aug 05, 2019 | 46.55 | 46.62 | 44.25 | 44.83 | 11,162,929 | -2.84(-5.96%) |
Aug 02, 2019 | 48.42 | 49.93 | 47.30 | 47.66 | 10,022,137 | -1.14(-2.33%) |
Aug 01, 2019 | 47.58 | 49.82 | 47.46 | 48.80 | 11,209,355 | +1.41(+2.97%) |
Jul 31, 2019 | 47.44 | 48.55 | 47.04 | 47.39 | 8,959,938 | +0.44(+0.93%) |
Jul 30, 2019 | 46.77 | 47.02 | 46.19 | 46.95 | 5,043,916 | -0.16(-0.33%) |
Jul 29, 2019 | 46.67 | 47.19 | 45.78 | 47.11 | 4,885,971 | +0.45(+0.96%) |
Jul 26, 2019 | 46.17 | 46.89 | 45.86 | 46.66 | 6,005,774 | +0.78(+1.70%) |
Jul 25, 2019 | 46.05 | 46.09 | 45.08 | 45.89 | 4,477,514 | +0.32(+0.70%) |
Jul 24, 2019 | 44.45 | 45.69 | 44.43 | 45.56 | 3,768,500 | +0.91(+2.05%) |
Jul 23, 2019 | 44.55 | 44.66 | 44.04 | 44.65 | 3,881,660 | +0.34(+0.77%) |
Jul 22, 2019 | 44.08 | 44.34 | 43.57 | 44.31 | 3,879,028 | +0.42(+0.95%) |
Jul 19, 2019 | 44.73 | 44.83 | 43.84 | 43.89 | 5,671,429 | -0.56(-1.27%) |
Jul 18, 2019 | 45.17 | 45.21 | 44.23 | 44.46 | 8,390,446 | -0.93(-2.06%) |
Jul 17, 2019 | 45.62 | 46.01 | 45.15 | 45.39 | 4,927,399 | -0.30(-0.66%) |
Jul 16, 2019 | 46.29 | 46.34 | 45.37 | 45.69 | 5,015,409 | -0.65(-1.41%) |
Jul 15, 2019 | 45.95 | 46.53 | 45.58 | 46.34 | 4,484,726 | +0.45(+0.97%) |
Jul 12, 2019 | 46.31 | 46.35 | 45.74 | 45.89 | 3,813,040 | -0.14(-0.30%) |
Jul 11, 2019 | 45.62 | 46.26 | 45.15 | 46.03 | 5,354,308 | +0.49(+1.07%) |
Jul 10, 2019 | 45.60 | 46.06 | 45.28 | 45.54 | 4,603,487 | +0.46(+1.01%) |
Jul 09, 2019 | 44.89 | 45.42 | 44.46 | 45.09 | 4,473,323 | -0.10(-0.22%) |
Jul 08, 2019 | 46.48 | 46.59 | 44.94 | 45.19 | 7,899,398 | -1.63(-3.49%) |
Jul 05, 2019 | 46.99 | 47.01 | 45.35 | 46.82 | 6,561,029 | -0.50(-1.05%) |
Jul 03, 2019 | 46.72 | 47.44 | 46.41 | 47.31 | 4,139,158 | +0.66(+1.42%) |
Jul 02, 2019 | 46.63 | 47.46 | 46.37 | 46.65 | 6,873,105 | +0.79(+1.72%) |