Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 52.94 | 52.94 | 51.42 | 51.62 | 10,978,855 | -1.42(-2.68%) |
Sep 27, 2019 | 52.17 | 53.38 | 51.70 | 53.04 | 15,358,054 | +1.34(+2.60%) |
Sep 26, 2019 | 50.73 | 51.90 | 50.34 | 51.69 | 11,190,546 | +0.59(+1.15%) |
Sep 25, 2019 | 50.39 | 51.28 | 49.32 | 51.11 | 20,251,418 | +3.97(+8.42%) |
Sep 24, 2019 | 47.35 | 47.53 | 46.70 | 47.14 | 6,521,971 | -0.25(-0.54%) |
Sep 23, 2019 | 46.18 | 47.85 | 46.18 | 47.40 | 6,430,982 | +0.58(+1.23%) |
Sep 20, 2019 | 45.99 | 47.46 | 45.98 | 46.82 | 9,384,307 | +1.00(+2.19%) |
Sep 19, 2019 | 45.98 | 46.15 | 45.57 | 45.81 | 4,281,934 | +0.14(+0.30%) |
Sep 18, 2019 | 45.19 | 45.71 | 44.80 | 45.68 | 3,829,026 | +0.30(+0.66%) |
Sep 17, 2019 | 44.18 | 45.71 | 43.59 | 45.38 | 7,285,462 | +0.85(+1.91%) |
Sep 16, 2019 | 45.58 | 45.63 | 43.57 | 44.53 | 11,328,947 | -0.75(-1.65%) |
Sep 13, 2019 | 45.35 | 46.04 | 45.02 | 45.28 | 8,682,164 | +0.09(+0.19%) |
Sep 12, 2019 | 45.22 | 45.64 | 44.64 | 45.19 | 8,271,418 | -0.78(-1.70%) |
Sep 11, 2019 | 46.73 | 47.03 | 45.55 | 45.98 | 7,687,231 | -0.31(-0.68%) |
Sep 10, 2019 | 45.60 | 46.79 | 45.21 | 46.29 | 8,155,613 | +0.76(+1.68%) |
Sep 09, 2019 | 44.80 | 45.88 | 44.80 | 45.53 | 6,141,742 | +0.94(+2.12%) |
Sep 06, 2019 | 44.66 | 44.98 | 43.85 | 44.58 | 6,209,952 | -0.01(-0.02%) |
Sep 05, 2019 | 43.62 | 44.98 | 43.27 | 44.59 | 10,371,634 | +1.55(+3.59%) |
Sep 04, 2019 | 42.65 | 43.18 | 41.86 | 43.05 | 5,710,344 | +0.87(+2.05%) |
Sep 03, 2019 | 41.06 | 42.34 | 40.46 | 42.18 | 9,417,739 | +0.37(+0.87%) |
Aug 30, 2019 | 41.43 | 42.48 | 41.40 | 41.81 | 6,660,708 | +0.55(+1.34%) |
Aug 29, 2019 | 39.73 | 41.53 | 39.71 | 41.26 | 10,349,456 | +1.89(+4.81%) |
Aug 28, 2019 | 38.50 | 39.69 | 38.16 | 39.37 | 5,011,644 | +0.85(+2.21%) |
Aug 27, 2019 | 39.48 | 39.78 | 38.33 | 38.52 | 4,621,687 | -0.60(-1.54%) |
Aug 26, 2019 | 39.19 | 39.57 | 38.61 | 39.12 | 10,926,289 | +0.24(+0.61%) |
Aug 23, 2019 | 39.47 | 40.45 | 38.71 | 38.88 | 7,316,363 | -0.96(-2.41%) |
Aug 22, 2019 | 40.13 | 40.49 | 39.68 | 39.84 | 3,897,786 | -0.29(-0.72%) |
Aug 21, 2019 | 40.26 | 40.60 | 39.51 | 40.13 | 4,490,927 | +0.43(+1.09%) |
Aug 20, 2019 | 39.93 | 40.16 | 39.49 | 39.70 | 5,239,755 | -0.48(-1.18%) |
Aug 19, 2019 | 39.49 | 40.49 | 39.42 | 40.17 | 6,352,307 | +1.34(+3.44%) |
Aug 16, 2019 | 38.53 | 38.97 | 38.27 | 38.84 | 5,984,301 | +0.69(+1.81%) |
Aug 15, 2019 | 37.40 | 38.27 | 36.94 | 38.15 | 7,488,453 | +0.65(+1.73%) |
Aug 14, 2019 | 39.11 | 39.17 | 37.20 | 37.50 | 11,185,949 | -2.12(-5.34%) |
Aug 13, 2019 | 38.85 | 40.37 | 38.35 | 39.62 | 6,262,933 | +0.62(+1.59%) |
Aug 12, 2019 | 40.13 | 40.32 | 38.73 | 39.00 | 7,267,740 | -1.66(-4.09%) |
Aug 09, 2019 | 41.54 | 41.64 | 40.64 | 40.66 | 5,181,340 | -0.95(-2.28%) |
Aug 08, 2019 | 40.60 | 41.63 | 40.38 | 41.61 | 9,490,795 | +1.17(+2.89%) |
Aug 07, 2019 | 41.00 | 41.10 | 39.83 | 40.44 | 10,994,053 | -1.23(-2.94%) |
Aug 06, 2019 | 43.08 | 43.33 | 41.29 | 41.67 | 9,190,285 | -0.91(-2.13%) |
Aug 05, 2019 | 44.20 | 44.26 | 41.96 | 42.58 | 9,586,723 | -2.48(-5.50%) |
Aug 02, 2019 | 46.30 | 46.55 | 44.82 | 45.05 | 6,063,204 | -1.46(-3.14%) |
Aug 01, 2019 | 48.67 | 49.24 | 46.08 | 46.52 | 9,822,533 | -0.87(-1.83%) |
Jul 31, 2019 | 47.92 | 48.41 | 46.64 | 47.38 | 6,762,431 | -0.55(-1.16%) |
Jul 30, 2019 | 47.19 | 48.11 | 46.53 | 47.94 | 4,458,487 | +0.75(+1.58%) |
Jul 29, 2019 | 47.52 | 47.71 | 46.74 | 47.19 | 5,479,414 | -0.57(-1.20%) |
Jul 26, 2019 | 47.36 | 47.96 | 47.21 | 47.76 | 4,109,178 | +0.29(+0.60%) |
Jul 25, 2019 | 48.40 | 48.55 | 46.95 | 47.48 | 6,101,883 | -0.94(-1.94%) |
Jul 24, 2019 | 46.67 | 48.58 | 46.59 | 48.42 | 8,466,031 | +1.60(+3.43%) |
Jul 23, 2019 | 46.38 | 46.91 | 46.37 | 46.81 | 4,343,759 | +0.41(+0.89%) |
Jul 22, 2019 | 46.55 | 47.01 | 45.93 | 46.40 | 3,244,078 | -0.02(-0.04%) |
Jul 19, 2019 | 46.69 | 46.84 | 46.00 | 46.42 | 3,909,123 | -0.10(-0.22%) |
Jul 18, 2019 | 45.39 | 46.57 | 45.12 | 46.52 | 5,092,991 | +0.88(+1.93%) |
Jul 17, 2019 | 46.60 | 46.90 | 45.43 | 45.63 | 5,485,956 | -1.15(-2.46%) |
Jul 16, 2019 | 46.04 | 46.98 | 45.73 | 46.79 | 7,256,784 | +0.71(+1.55%) |
Jul 15, 2019 | 46.64 | 46.68 | 45.25 | 46.07 | 6,860,224 | -0.55(-1.17%) |
Jul 12, 2019 | 46.61 | 46.94 | 46.47 | 46.62 | 4,513,218 | +0.03(+0.07%) |
Jul 11, 2019 | 46.43 | 46.74 | 46.06 | 46.58 | 4,931,246 | +0.39(+0.84%) |
Jul 10, 2019 | 46.40 | 46.72 | 45.48 | 46.20 | 4,716,439 | +0.29(+0.62%) |
Jul 09, 2019 | 45.38 | 46.19 | 45.21 | 45.91 | 5,596,548 | +0.25(+0.55%) |
Jul 08, 2019 | 45.96 | 46.27 | 45.55 | 45.66 | 5,524,670 | -0.45(-0.97%) |
Jul 05, 2019 | 45.42 | 46.32 | 45.32 | 46.11 | 4,062,884 | +0.46(+1.01%) |
Jul 03, 2019 | 45.74 | 46.15 | 45.46 | 45.64 | 3,843,310 | -0.14(-0.31%) |
Jul 02, 2019 | 45.99 | 46.20 | 45.36 | 45.79 | 7,946,910 | -0.53(-1.14%) |