Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 51.07 | 51.19 | 50.83 | 50.97 | 4,193,672 | +0.00(+0.00%) |
Sep 27, 2019 | 51.07 | 51.15 | 50.64 | 50.97 | 3,625,517 | -0.07(-0.15%) |
Sep 26, 2019 | 50.99 | 51.22 | 50.82 | 51.04 | 3,600,238 | +0.11(+0.21%) |
Sep 25, 2019 | 51.13 | 51.21 | 50.67 | 50.93 | 5,128,616 | -0.21(-0.40%) |
Sep 24, 2019 | 50.76 | 51.45 | 50.74 | 51.14 | 6,180,484 | +0.54(+1.08%) |
Sep 23, 2019 | 50.38 | 50.69 | 50.23 | 50.59 | 4,833,432 | +0.17(+0.34%) |
Sep 20, 2019 | 50.50 | 50.54 | 50.03 | 50.42 | 9,122,211 | +0.04(+0.08%) |
Sep 19, 2019 | 50.25 | 50.45 | 50.17 | 50.38 | 4,248,659 | +0.21(+0.43%) |
Sep 18, 2019 | 50.17 | 50.26 | 49.75 | 50.17 | 4,738,582 | +0.21(+0.41%) |
Sep 17, 2019 | 49.46 | 50.18 | 49.46 | 49.96 | 4,825,624 | +0.57(+1.15%) |
Sep 16, 2019 | 49.67 | 49.74 | 49.27 | 49.39 | 5,646,181 | -0.22(-0.45%) |
Sep 13, 2019 | 49.32 | 49.75 | 49.12 | 49.61 | 6,656,680 | +0.12(+0.23%) |
Sep 12, 2019 | 49.51 | 49.82 | 49.14 | 49.50 | 5,252,357 | +0.23(+0.47%) |
Sep 11, 2019 | 48.75 | 49.33 | 48.57 | 49.27 | 5,264,251 | +0.43(+0.88%) |
Sep 10, 2019 | 48.60 | 48.84 | 48.33 | 48.84 | 5,404,373 | +0.14(+0.29%) |
Sep 09, 2019 | 49.06 | 49.20 | 48.52 | 48.70 | 5,733,741 | -0.54(-1.11%) |
Sep 06, 2019 | 49.31 | 49.42 | 49.03 | 49.24 | 5,672,794 | +0.15(+0.30%) |
Sep 05, 2019 | 49.27 | 49.42 | 48.76 | 49.09 | 7,565,547 | -0.50(-1.01%) |
Sep 04, 2019 | 49.50 | 50.04 | 49.27 | 49.60 | 6,760,343 | +0.28(+0.57%) |
Sep 03, 2019 | 48.09 | 49.34 | 48.05 | 49.32 | 11,007,845 | +1.25(+2.59%) |
Aug 30, 2019 | 48.00 | 48.23 | 47.70 | 48.07 | 9,000,892 | +0.12(+0.24%) |
Aug 29, 2019 | 47.94 | 47.98 | 47.52 | 47.95 | 5,918,452 | +0.26(+0.54%) |
Aug 28, 2019 | 47.82 | 48.13 | 47.54 | 47.70 | 6,295,516 | +0.04(+0.09%) |
Aug 27, 2019 | 48.24 | 48.42 | 47.61 | 47.66 | 7,460,473 | -0.48(-0.99%) |
Aug 26, 2019 | 47.62 | 48.14 | 47.53 | 48.14 | 4,651,754 | +0.54(+1.14%) |
Aug 23, 2019 | 48.35 | 48.55 | 47.37 | 47.59 | 5,970,456 | -0.64(-1.32%) |
Aug 22, 2019 | 47.86 | 48.33 | 47.67 | 48.23 | 5,294,776 | +0.41(+0.86%) |
Aug 21, 2019 | 47.58 | 47.83 | 47.34 | 47.81 | 5,340,627 | +0.21(+0.45%) |
Aug 20, 2019 | 47.77 | 47.86 | 47.51 | 47.60 | 4,860,349 | -0.21(-0.43%) |
Aug 19, 2019 | 47.36 | 48.09 | 47.22 | 47.81 | 5,624,096 | +0.38(+0.80%) |
Aug 16, 2019 | 47.20 | 47.54 | 47.01 | 47.43 | 7,585,905 | +0.39(+0.82%) |
Aug 15, 2019 | 46.65 | 47.20 | 46.43 | 47.04 | 6,889,714 | +0.47(+1.00%) |
Aug 14, 2019 | 46.81 | 47.24 | 46.49 | 46.57 | 15,929,981 | -0.11(-0.24%) |
Aug 13, 2019 | 47.55 | 47.61 | 46.63 | 46.69 | 12,891,502 | -1.22(-2.54%) |
Aug 12, 2019 | 47.69 | 47.98 | 47.58 | 47.90 | 3,346,387 | +0.29(+0.62%) |
Aug 09, 2019 | 47.50 | 47.80 | 47.29 | 47.61 | 3,794,935 | +0.11(+0.24%) |
Aug 08, 2019 | 46.90 | 47.58 | 46.56 | 47.50 | 4,707,419 | +0.60(+1.29%) |
Aug 07, 2019 | 46.52 | 47.19 | 45.94 | 46.89 | 6,296,536 | +0.42(+0.90%) |
Aug 06, 2019 | 45.70 | 46.64 | 45.20 | 46.48 | 6,130,820 | +0.82(+1.81%) |
Aug 05, 2019 | 46.94 | 47.10 | 45.46 | 45.65 | 7,078,919 | -1.17(-2.49%) |
Aug 02, 2019 | 46.75 | 47.14 | 46.35 | 46.82 | 5,377,353 | +0.31(+0.67%) |
Aug 01, 2019 | 45.91 | 46.83 | 45.62 | 46.51 | 7,526,007 | +0.64(+1.39%) |
Jul 31, 2019 | 45.50 | 46.23 | 45.01 | 45.87 | 8,809,493 | +0.74(+1.65%) |
Jul 30, 2019 | 45.80 | 45.87 | 44.91 | 45.13 | 8,476,279 | -0.67(-1.46%) |
Jul 29, 2019 | 45.67 | 45.87 | 45.43 | 45.80 | 4,078,946 | +0.30(+0.66%) |
Jul 26, 2019 | 45.17 | 45.57 | 45.06 | 45.50 | 2,804,148 | +0.31(+0.69%) |
Jul 25, 2019 | 45.33 | 45.55 | 45.10 | 45.19 | 4,019,571 | -0.23(-0.50%) |
Jul 24, 2019 | 45.27 | 45.44 | 44.97 | 45.41 | 4,427,652 | +0.18(+0.40%) |
Jul 23, 2019 | 45.30 | 45.39 | 44.90 | 45.23 | 3,703,977 | -0.05(-0.11%) |
Jul 22, 2019 | 45.22 | 45.39 | 44.79 | 45.28 | 5,664,324 | +0.17(+0.38%) |
Jul 19, 2019 | 45.68 | 45.90 | 45.10 | 45.11 | 6,760,192 | -0.70(-1.53%) |
Jul 18, 2019 | 45.59 | 45.90 | 45.17 | 45.81 | 4,140,945 | +0.28(+0.61%) |
Jul 17, 2019 | 45.53 | 45.80 | 45.45 | 45.54 | 3,949,700 | +0.11(+0.23%) |
Jul 16, 2019 | 45.71 | 45.84 | 45.23 | 45.43 | 3,831,545 | -0.37(-0.80%) |
Jul 15, 2019 | 45.33 | 45.88 | 45.30 | 45.80 | 4,907,274 | +0.36(+0.79%) |
Jul 12, 2019 | 46.17 | 46.21 | 45.36 | 45.44 | 5,318,790 | -0.67(-1.45%) |
Jul 11, 2019 | 46.38 | 46.44 | 45.79 | 46.11 | 4,390,247 | -0.34(-0.74%) |
Jul 10, 2019 | 46.26 | 46.59 | 45.99 | 46.45 | 4,173,237 | +0.29(+0.62%) |
Jul 09, 2019 | 46.06 | 46.23 | 45.77 | 46.17 | 4,399,550 | +0.20(+0.44%) |
Jul 08, 2019 | 46.09 | 46.17 | 45.70 | 45.96 | 3,417,163 | -0.04(-0.09%) |
Jul 05, 2019 | 45.65 | 46.04 | 45.18 | 46.00 | 3,839,409 | +0.04(+0.09%) |
Jul 03, 2019 | 45.71 | 46.15 | 45.71 | 45.96 | 3,221,560 | +0.37(+0.81%) |
Jul 02, 2019 | 44.97 | 45.61 | 44.94 | 45.59 | 3,569,971 | +0.83(+1.86%) |