Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 47.24 | 47.54 | 47.08 | 47.33 | 11,298,373 | +0.11(+0.24%) |
Sep 27, 2019 | 47.43 | 47.50 | 46.95 | 47.22 | 9,133,981 | -0.07(-0.15%) |
Sep 26, 2019 | 47.36 | 47.45 | 47.06 | 47.29 | 12,942,996 | +0.19(+0.41%) |
Sep 25, 2019 | 47.33 | 47.37 | 46.95 | 47.10 | 11,835,188 | -0.11(-0.24%) |
Sep 24, 2019 | 47.16 | 47.48 | 46.98 | 47.21 | 11,889,170 | +0.14(+0.30%) |
Sep 23, 2019 | 46.87 | 47.26 | 46.84 | 47.07 | 7,864,665 | +0.20(+0.43%) |
Sep 20, 2019 | 47.55 | 47.55 | 46.86 | 46.87 | 22,255,992 | -0.53(-1.12%) |
Sep 19, 2019 | 47.15 | 47.47 | 47.06 | 47.40 | 9,303,356 | +0.25(+0.53%) |
Sep 18, 2019 | 47.12 | 47.19 | 46.79 | 47.15 | 11,256,613 | -0.01(-0.02%) |
Sep 17, 2019 | 47.03 | 47.55 | 46.91 | 47.16 | 13,115,842 | +0.24(+0.52%) |
Sep 16, 2019 | 47.03 | 47.24 | 46.63 | 46.91 | 12,850,186 | -0.26(-0.55%) |
Sep 13, 2019 | 47.37 | 47.63 | 47.01 | 47.17 | 13,211,498 | -0.39(-0.82%) |
Sep 12, 2019 | 47.56 | 47.74 | 47.45 | 47.56 | 14,316,342 | +0.29(+0.62%) |
Sep 11, 2019 | 46.86 | 47.30 | 46.58 | 47.27 | 11,284,844 | +0.32(+0.68%) |
Sep 10, 2019 | 46.81 | 46.99 | 46.48 | 46.95 | 13,948,042 | -0.10(-0.22%) |
Sep 09, 2019 | 47.50 | 47.54 | 46.92 | 47.06 | 12,529,777 | -0.61(-1.29%) |
Sep 06, 2019 | 47.85 | 47.85 | 47.26 | 47.67 | 10,535,962 | +0.09(+0.20%) |
Sep 05, 2019 | 48.12 | 48.13 | 47.50 | 47.57 | 15,846,687 | -0.56(-1.17%) |
Sep 04, 2019 | 47.77 | 48.26 | 47.73 | 48.13 | 12,436,463 | +0.41(+0.85%) |
Sep 03, 2019 | 47.45 | 47.75 | 47.36 | 47.73 | 15,052,261 | +0.22(+0.47%) |
Aug 30, 2019 | 47.61 | 47.66 | 47.31 | 47.50 | 10,134,150 | -0.01(-0.02%) |
Aug 29, 2019 | 47.69 | 47.76 | 47.12 | 47.51 | 10,732,187 | -0.05(-0.11%) |
Aug 28, 2019 | 47.18 | 47.60 | 46.97 | 47.56 | 11,646,876 | +0.34(+0.71%) |
Aug 27, 2019 | 47.21 | 47.42 | 46.96 | 47.23 | 15,685,151 | +0.16(+0.33%) |
Aug 26, 2019 | 46.61 | 47.07 | 46.37 | 47.07 | 10,691,009 | +0.69(+1.49%) |
Aug 23, 2019 | 46.97 | 47.22 | 46.08 | 46.38 | 16,406,834 | -0.65(-1.38%) |
Aug 22, 2019 | 46.71 | 47.16 | 46.69 | 47.03 | 8,652,543 | +0.34(+0.72%) |
Aug 21, 2019 | 46.82 | 46.96 | 46.48 | 46.69 | 12,613,523 | +0.19(+0.41%) |
Aug 20, 2019 | 47.14 | 47.19 | 46.47 | 46.50 | 9,474,013 | -0.70(-1.48%) |
Aug 19, 2019 | 46.99 | 47.28 | 46.87 | 47.20 | 12,671,326 | +0.24(+0.51%) |
Aug 16, 2019 | 46.59 | 47.03 | 46.56 | 46.96 | 16,555,138 | +0.47(+1.00%) |
Aug 15, 2019 | 46.12 | 46.61 | 45.94 | 46.49 | 14,359,001 | +0.76(+1.66%) |
Aug 14, 2019 | 46.04 | 46.58 | 45.72 | 45.74 | 19,799,150 | -0.44(-0.95%) |
Aug 13, 2019 | 45.66 | 46.27 | 45.63 | 46.18 | 10,030,906 | +0.28(+0.60%) |
Aug 12, 2019 | 45.99 | 46.12 | 45.74 | 45.90 | 5,379,372 | -0.21(-0.45%) |
Aug 09, 2019 | 46.43 | 46.52 | 45.81 | 46.11 | 10,729,800 | -0.23(-0.50%) |
Aug 08, 2019 | 45.93 | 46.42 | 45.61 | 46.34 | 12,512,090 | +0.44(+0.96%) |
Aug 07, 2019 | 45.11 | 46.08 | 44.68 | 45.90 | 20,782,296 | +0.79(+1.74%) |
Aug 06, 2019 | 44.77 | 45.54 | 44.54 | 45.11 | 23,059,996 | +1.07(+2.43%) |
Aug 05, 2019 | 45.22 | 45.45 | 44.36 | 44.04 | 23,156,342 | -1.12(-2.48%) |
Aug 02, 2019 | 44.80 | 45.51 | 44.80 | 45.17 | 15,180,660 | +0.26(+0.58%) |
Aug 01, 2019 | 45.55 | 45.92 | 44.89 | 44.91 | 22,624,936 | -0.52(-1.14%) |
Jul 31, 2019 | 46.18 | 46.18 | 44.92 | 45.42 | 19,540,434 | -0.94(-2.03%) |
Jul 30, 2019 | 46.57 | 46.87 | 46.23 | 46.37 | 9,416,310 | -0.23(-0.50%) |
Jul 29, 2019 | 46.75 | 46.86 | 46.52 | 46.60 | 14,231,891 | -0.16(-0.33%) |
Jul 26, 2019 | 46.04 | 46.87 | 45.91 | 46.75 | 13,268,580 | +0.95(+2.07%) |
Jul 25, 2019 | 46.29 | 46.43 | 45.50 | 45.80 | 22,170,254 | -0.61(-1.32%) |
Jul 24, 2019 | 46.71 | 47.31 | 46.28 | 46.42 | 18,112,096 | -0.47(-1.01%) |
Jul 23, 2019 | 45.96 | 47.15 | 45.54 | 46.89 | 38,715,148 | +2.68(+6.07%) |
Jul 22, 2019 | 44.47 | 44.47 | 44.13 | 44.21 | 14,010,249 | -0.15(-0.33%) |
Jul 19, 2019 | 45.00 | 45.01 | 44.34 | 44.35 | 11,998,379 | -0.55(-1.23%) |
Jul 18, 2019 | 44.92 | 45.03 | 44.60 | 44.91 | 13,801,890 | -0.13(-0.29%) |
Jul 17, 2019 | 45.07 | 45.11 | 44.89 | 45.04 | 9,575,264 | +0.03(+0.08%) |
Jul 16, 2019 | 44.85 | 45.29 | 44.72 | 45.00 | 8,263,944 | +0.01(+0.02%) |
Jul 15, 2019 | 45.12 | 45.13 | 44.76 | 44.99 | 6,808,245 | +0.01(+0.02%) |
Jul 12, 2019 | 45.10 | 45.13 | 44.80 | 44.98 | 8,513,233 | +0.07(+0.15%) |
Jul 11, 2019 | 44.87 | 44.93 | 44.59 | 44.92 | 12,022,516 | +0.19(+0.42%) |
Jul 10, 2019 | 44.71 | 44.85 | 44.58 | 44.73 | 8,829,807 | +0.20(+0.45%) |
Jul 09, 2019 | 44.64 | 44.85 | 44.39 | 44.53 | 12,263,386 | -0.35(-0.79%) |
Jul 08, 2019 | 45.05 | 45.17 | 44.79 | 44.88 | 11,001,169 | -0.09(-0.21%) |
Jul 05, 2019 | 44.79 | 44.98 | 44.43 | 44.98 | 10,330,537 | +0.01(+0.02%) |
Jul 03, 2019 | 44.88 | 45.16 | 44.88 | 44.97 | 8,404,322 | +0.10(+0.23%) |
Jul 02, 2019 | 44.69 | 44.92 | 44.49 | 44.86 | 9,929,823 | +0.33(+0.74%) |