Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 49.58 | 49.75 | 49.04 | 49.17 | 3,896,343 | -0.41(-0.82%) |
Sep 27, 2019 | 49.63 | 49.90 | 49.30 | 49.58 | 3,960,391 | +0.25(+0.50%) |
Sep 26, 2019 | 49.97 | 49.97 | 49.03 | 49.33 | 3,647,327 | -0.57(-1.15%) |
Sep 25, 2019 | 50.21 | 50.52 | 49.82 | 49.90 | 3,815,566 | -0.41(-0.82%) |
Sep 24, 2019 | 50.79 | 50.94 | 50.16 | 50.32 | 4,219,136 | -0.26(-0.52%) |
Sep 23, 2019 | 50.41 | 50.96 | 50.28 | 50.58 | 3,172,451 | -0.13(-0.26%) |
Sep 20, 2019 | 51.40 | 51.51 | 50.57 | 50.72 | 7,448,191 | -0.39(-0.76%) |
Sep 19, 2019 | 51.03 | 51.78 | 50.82 | 51.10 | 5,329,915 | +0.21(+0.42%) |
Sep 18, 2019 | 50.03 | 50.91 | 49.82 | 50.89 | 4,907,973 | +0.50(+1.00%) |
Sep 17, 2019 | 49.60 | 50.45 | 49.52 | 50.39 | 4,912,434 | +0.67(+1.35%) |
Sep 16, 2019 | 49.63 | 50.04 | 49.37 | 49.72 | 3,164,476 | -0.57(-1.14%) |
Sep 13, 2019 | 50.11 | 50.44 | 49.85 | 50.29 | 3,787,275 | +0.47(+0.93%) |
Sep 12, 2019 | 49.28 | 50.13 | 49.19 | 49.83 | 3,717,694 | +0.14(+0.28%) |
Sep 11, 2019 | 48.70 | 49.71 | 48.08 | 49.69 | 3,524,368 | +0.97(+1.98%) |
Sep 10, 2019 | 48.67 | 49.14 | 48.49 | 48.72 | 3,611,574 | +0.08(+0.16%) |
Sep 09, 2019 | 48.35 | 48.69 | 48.02 | 48.64 | 3,301,797 | +0.49(+1.02%) |
Sep 06, 2019 | 47.94 | 48.62 | 47.87 | 48.15 | 2,165,606 | +0.15(+0.31%) |
Sep 05, 2019 | 48.41 | 49.03 | 47.94 | 48.00 | 3,558,601 | +0.25(+0.51%) |
Sep 04, 2019 | 46.49 | 47.77 | 46.27 | 47.76 | 4,382,368 | +1.76(+3.82%) |
Sep 03, 2019 | 45.43 | 46.08 | 45.34 | 46.00 | 3,300,811 | +0.32(+0.69%) |
Aug 30, 2019 | 46.42 | 46.42 | 45.47 | 45.68 | 5,200,142 | -0.37(-0.80%) |
Aug 29, 2019 | 46.51 | 46.68 | 46.00 | 46.05 | 3,327,535 | +0.01(+0.02%) |
Aug 28, 2019 | 46.11 | 46.49 | 45.91 | 46.04 | 2,826,750 | -0.25(-0.55%) |
Aug 27, 2019 | 46.76 | 46.94 | 45.82 | 46.30 | 3,130,234 | -0.30(-0.64%) |
Aug 26, 2019 | 46.27 | 46.62 | 46.02 | 46.60 | 2,520,485 | +0.52(+1.12%) |
Aug 23, 2019 | 46.97 | 47.69 | 45.78 | 46.08 | 4,228,576 | -1.11(-2.34%) |
Aug 22, 2019 | 47.39 | 47.69 | 47.04 | 47.19 | 2,650,274 | +0.05(+0.11%) |
Aug 21, 2019 | 47.36 | 47.36 | 46.80 | 47.13 | 2,807,782 | +0.23(+0.49%) |
Aug 20, 2019 | 47.99 | 47.99 | 46.85 | 46.90 | 4,045,469 | -1.21(-2.52%) |
Aug 19, 2019 | 48.31 | 48.45 | 47.87 | 48.12 | 3,781,237 | +0.44(+0.92%) |
Aug 16, 2019 | 47.64 | 48.05 | 47.29 | 47.68 | 4,604,490 | +0.50(+1.06%) |
Aug 15, 2019 | 46.98 | 47.40 | 46.76 | 47.18 | 4,698,931 | +0.31(+0.66%) |
Aug 14, 2019 | 48.36 | 48.63 | 46.47 | 46.87 | 9,738,321 | -2.40(-4.86%) |
Aug 13, 2019 | 48.13 | 49.60 | 47.98 | 49.27 | 5,191,266 | +0.91(+1.89%) |
Aug 12, 2019 | 49.02 | 49.07 | 47.93 | 48.35 | 3,999,939 | -1.04(-2.10%) |
Aug 09, 2019 | 49.60 | 49.82 | 49.03 | 49.39 | 4,541,723 | -0.49(-0.99%) |
Aug 08, 2019 | 49.97 | 50.46 | 48.88 | 49.88 | 10,131,147 | +2.12(+4.43%) |
Aug 07, 2019 | 46.80 | 47.96 | 46.43 | 47.76 | 4,900,549 | +0.03(+0.06%) |
Aug 06, 2019 | 46.39 | 47.76 | 46.26 | 47.74 | 4,838,744 | +1.38(+2.97%) |
Aug 05, 2019 | 46.93 | 47.18 | 45.90 | 46.36 | 4,924,706 | -1.33(-2.80%) |
Aug 02, 2019 | 47.89 | 48.16 | 47.40 | 47.69 | 3,056,863 | -0.33(-0.69%) |
Aug 01, 2019 | 48.92 | 49.51 | 47.61 | 48.03 | 5,361,404 | -1.12(-2.29%) |
Jul 31, 2019 | 49.53 | 49.98 | 48.75 | 49.15 | 3,621,527 | -0.29(-0.59%) |
Jul 30, 2019 | 49.25 | 49.56 | 48.90 | 49.44 | 2,083,343 | -0.14(-0.28%) |
Jul 29, 2019 | 50.11 | 50.23 | 49.47 | 49.58 | 2,921,967 | -0.69(-1.38%) |
Jul 26, 2019 | 50.03 | 50.32 | 49.86 | 50.28 | 3,302,574 | +0.17(+0.33%) |
Jul 25, 2019 | 50.55 | 50.55 | 49.99 | 50.11 | 2,801,459 | -0.27(-0.54%) |
Jul 24, 2019 | 49.17 | 50.47 | 49.16 | 50.38 | 4,453,786 | +0.97(+1.95%) |
Jul 23, 2019 | 49.05 | 49.41 | 48.73 | 49.41 | 2,460,855 | +0.36(+0.73%) |
Jul 22, 2019 | 48.96 | 49.27 | 48.84 | 49.05 | 2,357,537 | -0.05(-0.11%) |
Jul 19, 2019 | 49.22 | 49.76 | 48.99 | 49.11 | 5,527,985 | +0.30(+0.61%) |
Jul 18, 2019 | 48.68 | 48.97 | 48.58 | 48.81 | 4,756,590 | +0.20(+0.42%) |
Jul 17, 2019 | 49.16 | 49.25 | 48.18 | 48.61 | 4,191,374 | -0.58(-1.18%) |
Jul 16, 2019 | 49.52 | 49.58 | 49.18 | 49.19 | 2,563,760 | -0.18(-0.37%) |
Jul 15, 2019 | 49.47 | 49.59 | 49.25 | 49.37 | 3,304,240 | -0.03(-0.05%) |
Jul 12, 2019 | 49.03 | 49.47 | 48.73 | 49.40 | 3,369,214 | +0.69(+1.42%) |
Jul 11, 2019 | 49.01 | 49.29 | 48.52 | 48.70 | 3,860,892 | -0.22(-0.45%) |
Jul 10, 2019 | 48.76 | 49.16 | 48.72 | 48.92 | 4,440,705 | +0.18(+0.38%) |
Jul 09, 2019 | 48.00 | 48.75 | 47.90 | 48.74 | 4,120,334 | +0.49(+1.02%) |
Jul 08, 2019 | 47.93 | 48.42 | 47.75 | 48.25 | 4,987,773 | +0.31(+0.64%) |
Jul 05, 2019 | 48.15 | 48.27 | 47.61 | 47.94 | 2,863,780 | -0.19(-0.40%) |
Jul 03, 2019 | 47.40 | 48.34 | 47.26 | 48.13 | 3,358,961 | +0.91(+1.93%) |
Jul 02, 2019 | 47.30 | 47.31 | 46.65 | 47.22 | 3,844,308 | -0.04(-0.09%) |