Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 48.07 | 48.08 | 47.06 | 47.30 | 7,284,076 | -0.76(-1.59%) |
Sep 27, 2019 | 47.37 | 48.43 | 47.29 | 48.07 | 5,214,764 | +0.18(+0.38%) |
Sep 26, 2019 | 49.03 | 49.09 | 47.56 | 47.88 | 8,199,000 | -1.49(-3.03%) |
Sep 25, 2019 | 48.53 | 49.40 | 48.40 | 49.38 | 7,043,807 | +0.15(+0.30%) |
Sep 24, 2019 | 49.80 | 49.86 | 48.44 | 49.23 | 11,403,175 | -0.73(-1.46%) |
Sep 23, 2019 | 49.81 | 50.37 | 49.69 | 49.96 | 8,162,719 | -0.53(-1.05%) |
Sep 20, 2019 | 50.02 | 50.82 | 49.92 | 50.49 | 21,917,502 | +0.71(+1.42%) |
Sep 19, 2019 | 50.21 | 50.38 | 49.60 | 49.79 | 7,567,471 | -0.10(-0.20%) |
Sep 18, 2019 | 49.81 | 50.12 | 49.20 | 49.89 | 9,004,562 | -0.94(-1.85%) |
Sep 17, 2019 | 51.86 | 52.48 | 49.98 | 50.82 | 16,339,173 | -1.19(-2.28%) |
Sep 16, 2019 | 51.01 | 52.43 | 50.23 | 52.01 | 21,557,310 | +4.41(+9.26%) |
Sep 13, 2019 | 47.30 | 47.90 | 47.21 | 47.60 | 9,498,166 | +0.82(+1.76%) |
Sep 12, 2019 | 46.48 | 47.30 | 46.15 | 46.78 | 6,880,844 | -0.71(-1.49%) |
Sep 11, 2019 | 47.10 | 47.72 | 46.73 | 47.49 | 9,563,352 | +0.73(+1.56%) |
Sep 10, 2019 | 46.11 | 47.73 | 45.98 | 46.76 | 10,320,226 | +1.12(+2.46%) |
Sep 09, 2019 | 45.00 | 45.70 | 44.72 | 45.64 | 7,440,244 | +1.11(+2.50%) |
Sep 06, 2019 | 44.07 | 44.66 | 43.73 | 44.52 | 5,583,118 | +0.16(+0.36%) |
Sep 05, 2019 | 44.49 | 45.03 | 44.24 | 44.36 | 7,244,862 | +0.12(+0.26%) |
Sep 04, 2019 | 43.83 | 44.39 | 43.67 | 44.25 | 6,990,174 | +1.05(+2.42%) |
Sep 03, 2019 | 42.38 | 43.27 | 42.12 | 43.20 | 6,194,235 | -0.12(-0.27%) |
Aug 30, 2019 | 43.47 | 43.95 | 42.85 | 43.32 | 6,181,782 | -0.09(-0.21%) |
Aug 29, 2019 | 43.43 | 43.96 | 43.34 | 43.41 | 7,711,430 | +0.28(+0.65%) |
Aug 28, 2019 | 42.68 | 43.36 | 42.55 | 43.13 | 5,878,635 | +0.81(+1.90%) |
Aug 27, 2019 | 42.95 | 43.04 | 41.94 | 42.32 | 6,442,385 | -0.32(-0.76%) |
Aug 26, 2019 | 42.38 | 42.93 | 42.08 | 42.65 | 6,009,792 | +0.79(+1.88%) |
Aug 23, 2019 | 42.88 | 43.33 | 41.62 | 41.86 | 8,592,942 | -1.53(-3.52%) |
Aug 22, 2019 | 43.92 | 44.29 | 43.36 | 43.39 | 5,200,392 | -0.31(-0.70%) |
Aug 21, 2019 | 44.27 | 44.56 | 43.49 | 43.69 | 7,281,067 | -0.07(-0.15%) |
Aug 20, 2019 | 44.42 | 44.50 | 43.71 | 43.76 | 6,381,382 | -1.02(-2.28%) |
Aug 19, 2019 | 43.64 | 45.08 | 43.55 | 44.78 | 11,220,994 | +2.05(+4.80%) |
Aug 16, 2019 | 42.38 | 43.00 | 42.17 | 42.73 | 6,351,745 | +0.46(+1.10%) |
Aug 15, 2019 | 42.67 | 43.18 | 42.00 | 42.26 | 7,311,450 | -0.72(-1.68%) |
Aug 14, 2019 | 43.55 | 43.88 | 42.76 | 42.99 | 9,457,924 | -1.74(-3.88%) |
Aug 13, 2019 | 43.87 | 45.52 | 43.53 | 44.72 | 7,875,644 | +0.62(+1.41%) |
Aug 12, 2019 | 44.66 | 44.77 | 43.88 | 44.10 | 5,096,637 | -0.74(-1.65%) |
Aug 09, 2019 | 45.63 | 46.05 | 44.81 | 44.84 | 6,494,485 | -0.88(-1.92%) |
Aug 08, 2019 | 44.65 | 45.73 | 44.25 | 45.72 | 8,967,717 | +1.45(+3.28%) |
Aug 07, 2019 | 44.23 | 44.60 | 43.42 | 44.27 | 11,188,627 | -0.76(-1.68%) |
Aug 06, 2019 | 45.68 | 45.68 | 44.76 | 45.02 | 7,428,631 | -0.37(-0.82%) |
Aug 05, 2019 | 46.12 | 46.25 | 45.02 | 45.39 | 9,003,048 | -1.49(-3.17%) |
Aug 02, 2019 | 49.24 | 49.24 | 46.76 | 46.88 | 9,272,192 | -1.93(-3.96%) |
Aug 01, 2019 | 48.22 | 50.04 | 48.06 | 48.81 | 9,545,135 | -0.23(-0.47%) |
Jul 31, 2019 | 49.38 | 49.59 | 48.47 | 49.05 | 9,959,909 | -0.36(-0.72%) |
Jul 30, 2019 | 47.40 | 49.69 | 47.34 | 49.40 | 7,139,961 | +1.10(+2.27%) |
Jul 29, 2019 | 48.72 | 48.82 | 47.71 | 48.31 | 7,946,675 | -0.46(-0.95%) |
Jul 26, 2019 | 48.90 | 49.28 | 48.52 | 48.77 | 8,075,344 | -0.24(-0.49%) |
Jul 25, 2019 | 50.30 | 50.31 | 48.90 | 49.01 | 6,045,572 | -0.86(-1.73%) |
Jul 24, 2019 | 49.92 | 50.41 | 49.72 | 49.88 | 5,305,436 | -0.17(-0.33%) |
Jul 23, 2019 | 50.09 | 50.19 | 49.68 | 50.04 | 5,338,434 | -0.13(-0.26%) |
Jul 22, 2019 | 50.19 | 50.60 | 49.78 | 50.18 | 3,999,792 | +0.09(+0.18%) |
Jul 19, 2019 | 49.75 | 50.29 | 49.28 | 50.08 | 6,186,841 | +0.26(+0.52%) |
Jul 18, 2019 | 49.92 | 49.92 | 49.39 | 49.82 | 6,914,879 | +0.45(+0.90%) |
Jul 17, 2019 | 49.65 | 50.01 | 49.37 | 49.38 | 8,542,879 | +0.02(+0.05%) |
Jul 16, 2019 | 50.10 | 50.24 | 49.20 | 49.35 | 7,277,984 | -0.74(-1.48%) |
Jul 15, 2019 | 51.09 | 51.14 | 50.04 | 50.10 | 6,115,351 | -0.92(-1.80%) |
Jul 12, 2019 | 50.76 | 51.18 | 50.62 | 51.01 | 5,819,003 | +0.25(+0.49%) |
Jul 11, 2019 | 50.43 | 50.77 | 50.19 | 50.76 | 5,078,309 | +0.21(+0.41%) |
Jul 10, 2019 | 49.96 | 50.61 | 49.77 | 50.56 | 7,243,325 | +1.09(+2.20%) |
Jul 09, 2019 | 49.54 | 49.71 | 48.73 | 49.47 | 7,333,162 | +0.00(+0.00%) |
Jul 08, 2019 | 49.39 | 50.01 | 49.35 | 49.47 | 8,688,139 | -0.01(-0.02%) |
Jul 05, 2019 | 49.72 | 50.04 | 49.22 | 49.48 | 5,549,991 | -0.50(-0.99%) |
Jul 03, 2019 | 49.99 | 50.19 | 49.55 | 49.97 | 5,910,409 | +0.33(+0.67%) |
Jul 02, 2019 | 51.40 | 51.48 | 49.48 | 49.64 | 9,846,099 | -1.78(-3.45%) |