Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 52.94 | 52.94 | 51.43 | 51.62 | 10,977,532 | -1.42(-2.68%) |
Sep 27, 2019 | 52.18 | 53.38 | 51.71 | 53.04 | 15,356,202 | +1.34(+2.60%) |
Sep 26, 2019 | 50.73 | 51.91 | 50.35 | 51.70 | 11,189,196 | +0.59(+1.15%) |
Sep 25, 2019 | 50.40 | 51.28 | 49.33 | 51.11 | 20,248,976 | +3.97(+8.42%) |
Sep 24, 2019 | 47.36 | 47.54 | 46.70 | 47.15 | 6,521,185 | -0.25(-0.54%) |
Sep 23, 2019 | 46.19 | 47.85 | 46.19 | 47.40 | 6,430,207 | +0.58(+1.23%) |
Sep 20, 2019 | 46.00 | 47.47 | 45.99 | 46.82 | 9,383,176 | +1.00(+2.19%) |
Sep 19, 2019 | 45.98 | 46.15 | 45.57 | 45.82 | 4,281,418 | +0.14(+0.30%) |
Sep 18, 2019 | 45.20 | 45.72 | 44.81 | 45.68 | 3,828,564 | +0.30(+0.66%) |
Sep 17, 2019 | 44.18 | 45.72 | 43.59 | 45.39 | 7,284,583 | +0.85(+1.91%) |
Sep 16, 2019 | 45.58 | 45.63 | 43.58 | 44.54 | 11,327,581 | -0.75(-1.65%) |
Sep 13, 2019 | 45.35 | 46.05 | 45.02 | 45.29 | 8,681,117 | +0.08(+0.19%) |
Sep 12, 2019 | 45.23 | 45.64 | 44.65 | 45.20 | 8,270,421 | -0.78(-1.70%) |
Sep 11, 2019 | 46.74 | 47.04 | 45.55 | 45.98 | 7,686,304 | -0.31(-0.68%) |
Sep 10, 2019 | 45.61 | 46.80 | 45.22 | 46.30 | 8,154,630 | +0.76(+1.68%) |
Sep 09, 2019 | 44.80 | 45.89 | 44.80 | 45.53 | 6,141,001 | +0.94(+2.12%) |
Sep 06, 2019 | 44.66 | 44.99 | 43.86 | 44.59 | 6,209,203 | -0.01(-0.02%) |
Sep 05, 2019 | 43.63 | 44.99 | 43.28 | 44.60 | 10,370,383 | +1.55(+3.59%) |
Sep 04, 2019 | 42.66 | 43.19 | 41.86 | 43.05 | 5,709,656 | +0.87(+2.05%) |
Sep 03, 2019 | 41.06 | 42.34 | 40.47 | 42.18 | 9,416,604 | +0.37(+0.87%) |
Aug 30, 2019 | 41.44 | 42.48 | 41.41 | 41.82 | 6,659,904 | +0.55(+1.34%) |
Aug 29, 2019 | 39.74 | 41.54 | 39.71 | 41.27 | 10,348,208 | +1.90(+4.81%) |
Aug 28, 2019 | 38.50 | 39.69 | 38.16 | 39.37 | 5,011,039 | +0.85(+2.21%) |
Aug 27, 2019 | 39.48 | 39.79 | 38.33 | 38.52 | 4,621,130 | -0.60(-1.54%) |
Aug 26, 2019 | 39.19 | 39.57 | 38.61 | 39.12 | 10,924,971 | +0.24(+0.61%) |
Aug 23, 2019 | 39.47 | 40.46 | 38.72 | 38.89 | 7,315,481 | -0.96(-2.41%) |
Aug 22, 2019 | 40.14 | 40.49 | 39.69 | 39.85 | 3,897,317 | -0.29(-0.72%) |
Aug 21, 2019 | 40.26 | 40.60 | 39.52 | 40.14 | 4,490,385 | +0.43(+1.09%) |
Aug 20, 2019 | 39.93 | 40.17 | 39.50 | 39.70 | 5,239,124 | -0.48(-1.18%) |
Aug 19, 2019 | 39.50 | 40.50 | 39.42 | 40.18 | 6,351,541 | +1.34(+3.44%) |
Aug 16, 2019 | 38.53 | 38.98 | 38.27 | 38.84 | 5,983,579 | +0.69(+1.81%) |
Aug 15, 2019 | 37.40 | 38.28 | 36.94 | 38.15 | 7,487,550 | +0.65(+1.73%) |
Aug 14, 2019 | 39.12 | 39.18 | 37.20 | 37.51 | 11,184,600 | -2.12(-5.34%) |
Aug 13, 2019 | 38.85 | 40.37 | 38.35 | 39.62 | 6,262,178 | +0.62(+1.59%) |
Aug 12, 2019 | 40.14 | 40.33 | 38.73 | 39.00 | 7,266,863 | -1.66(-4.09%) |
Aug 09, 2019 | 41.55 | 41.65 | 40.65 | 40.67 | 5,180,715 | -0.95(-2.28%) |
Aug 08, 2019 | 40.61 | 41.63 | 40.39 | 41.62 | 9,489,651 | +1.17(+2.89%) |
Aug 07, 2019 | 41.01 | 41.10 | 39.83 | 40.45 | 10,992,727 | -1.23(-2.94%) |
Aug 06, 2019 | 43.09 | 43.34 | 41.30 | 41.67 | 9,189,177 | -0.91(-2.13%) |
Aug 05, 2019 | 44.20 | 44.26 | 41.97 | 42.58 | 9,585,567 | -2.48(-5.50%) |
Aug 02, 2019 | 46.30 | 46.56 | 44.83 | 45.06 | 6,062,473 | -1.46(-3.14%) |
Aug 01, 2019 | 48.67 | 49.25 | 46.09 | 46.52 | 9,821,349 | -0.87(-1.83%) |
Jul 31, 2019 | 47.93 | 48.41 | 46.64 | 47.39 | 6,761,616 | -0.55(-1.16%) |
Jul 30, 2019 | 47.20 | 48.12 | 46.53 | 47.94 | 4,457,950 | +0.75(+1.58%) |
Jul 29, 2019 | 47.52 | 47.72 | 46.74 | 47.20 | 5,478,753 | -0.57(-1.20%) |
Jul 26, 2019 | 47.36 | 47.97 | 47.21 | 47.77 | 4,108,683 | +0.29(+0.60%) |
Jul 25, 2019 | 48.41 | 48.56 | 46.95 | 47.48 | 6,101,147 | -0.94(-1.94%) |
Jul 24, 2019 | 46.67 | 48.58 | 46.59 | 48.42 | 8,465,010 | +1.61(+3.43%) |
Jul 23, 2019 | 46.39 | 46.92 | 46.38 | 46.82 | 4,343,235 | +0.41(+0.89%) |
Jul 22, 2019 | 46.56 | 47.01 | 45.93 | 46.41 | 3,243,687 | -0.02(-0.04%) |
Jul 19, 2019 | 46.69 | 46.85 | 46.01 | 46.42 | 3,908,651 | -0.10(-0.22%) |
Jul 18, 2019 | 45.40 | 46.58 | 45.13 | 46.52 | 5,092,376 | +0.88(+1.93%) |
Jul 17, 2019 | 46.61 | 46.91 | 45.44 | 45.64 | 5,485,294 | -1.15(-2.46%) |
Jul 16, 2019 | 46.04 | 46.98 | 45.73 | 46.79 | 7,255,909 | +0.71(+1.55%) |
Jul 15, 2019 | 46.65 | 46.68 | 45.25 | 46.08 | 6,859,397 | -0.55(-1.17%) |
Jul 12, 2019 | 46.62 | 46.95 | 46.47 | 46.62 | 4,512,673 | +0.03(+0.07%) |
Jul 11, 2019 | 46.44 | 46.75 | 46.07 | 46.59 | 4,930,652 | +0.39(+0.84%) |
Jul 10, 2019 | 46.41 | 46.72 | 45.49 | 46.20 | 4,715,871 | +0.29(+0.62%) |
Jul 09, 2019 | 45.39 | 46.20 | 45.22 | 45.92 | 5,595,873 | +0.25(+0.55%) |
Jul 08, 2019 | 45.97 | 46.27 | 45.56 | 45.67 | 5,524,004 | -0.45(-0.97%) |
Jul 05, 2019 | 45.42 | 46.33 | 45.33 | 46.11 | 4,062,394 | +0.46(+1.01%) |
Jul 03, 2019 | 45.74 | 46.15 | 45.46 | 45.65 | 3,842,847 | -0.14(-0.31%) |
Jul 02, 2019 | 45.99 | 46.20 | 45.36 | 45.79 | 7,945,952 | -0.53(-1.14%) |