Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 47.50 | 48.30 | 47.24 | 48.09 | 1,153,494 | +0.47(+0.98%) |
Sep 27, 2019 | 47.04 | 47.64 | 46.86 | 47.62 | 777,488 | +0.62(+1.33%) |
Sep 26, 2019 | 47.05 | 47.31 | 46.49 | 47.00 | 708,203 | -0.06(-0.14%) |
Sep 25, 2019 | 46.21 | 47.37 | 46.03 | 47.06 | 748,352 | +0.70(+1.51%) |
Sep 24, 2019 | 46.76 | 47.22 | 45.75 | 46.36 | 700,813 | -0.45(-0.96%) |
Sep 23, 2019 | 47.93 | 48.02 | 46.35 | 46.81 | 693,583 | -1.00(-2.09%) |
Sep 20, 2019 | 48.13 | 48.67 | 47.67 | 47.81 | 792,293 | -0.36(-0.74%) |
Sep 19, 2019 | 47.82 | 48.61 | 47.78 | 48.17 | 642,933 | +0.44(+0.92%) |
Sep 18, 2019 | 47.65 | 48.67 | 47.11 | 47.73 | 671,206 | -0.05(-0.10%) |
Sep 17, 2019 | 48.89 | 49.15 | 47.57 | 47.78 | 793,826 | -0.65(-1.35%) |
Sep 16, 2019 | 47.47 | 48.59 | 47.47 | 48.43 | 703,971 | +0.44(+0.92%) |
Sep 13, 2019 | 47.78 | 48.41 | 47.43 | 47.99 | 985,087 | +0.18(+0.38%) |
Sep 12, 2019 | 49.09 | 49.81 | 47.61 | 47.80 | 1,839,739 | -1.28(-2.60%) |
Sep 11, 2019 | 47.43 | 49.11 | 46.94 | 49.08 | 1,170,095 | +1.60(+3.37%) |
Sep 10, 2019 | 46.68 | 47.51 | 45.95 | 47.48 | 910,627 | +0.78(+1.67%) |
Sep 09, 2019 | 45.63 | 46.91 | 45.07 | 46.70 | 1,081,393 | +1.11(+2.44%) |
Sep 06, 2019 | 45.39 | 46.08 | 45.35 | 45.59 | 781,951 | +0.17(+0.38%) |
Sep 05, 2019 | 46.10 | 46.44 | 44.64 | 45.42 | 1,226,150 | +1.19(+2.68%) |
Sep 04, 2019 | 44.07 | 44.53 | 43.17 | 44.23 | 1,447,926 | +1.43(+3.35%) |
Sep 03, 2019 | 45.31 | 45.41 | 42.66 | 42.80 | 1,905,689 | -2.91(-6.37%) |
Aug 30, 2019 | 46.52 | 46.77 | 45.27 | 45.71 | 926,084 | -0.67(-1.45%) |
Aug 29, 2019 | 46.82 | 47.07 | 45.54 | 46.38 | 1,147,294 | +0.08(+0.18%) |
Aug 28, 2019 | 45.20 | 47.08 | 44.44 | 46.30 | 4,272,130 | +2.20(+5.00%) |
Aug 27, 2019 | 43.22 | 44.31 | 41.80 | 44.09 | 3,792,869 | +3.84(+9.54%) |
Aug 26, 2019 | 39.67 | 40.52 | 39.63 | 40.25 | 743,683 | +0.70(+1.76%) |
Aug 23, 2019 | 40.88 | 41.16 | 39.33 | 39.55 | 1,061,290 | -1.64(-3.97%) |
Aug 22, 2019 | 40.44 | 41.25 | 39.44 | 41.19 | 1,712,670 | +0.92(+2.28%) |
Aug 21, 2019 | 39.50 | 40.53 | 39.25 | 40.27 | 974,824 | +0.75(+1.91%) |
Aug 20, 2019 | 39.60 | 39.93 | 38.21 | 39.52 | 969,599 | -0.11(-0.28%) |
Aug 19, 2019 | 39.66 | 40.12 | 38.99 | 39.63 | 787,579 | +0.32(+0.82%) |
Aug 16, 2019 | 39.55 | 39.96 | 38.77 | 39.31 | 908,557 | -0.23(-0.58%) |
Aug 15, 2019 | 41.89 | 41.89 | 39.50 | 39.54 | 1,415,718 | -2.26(-5.41%) |
Aug 14, 2019 | 41.28 | 42.08 | 40.51 | 41.80 | 1,007,788 | +0.28(+0.66%) |
Aug 13, 2019 | 41.78 | 42.15 | 41.06 | 41.52 | 828,333 | +0.24(+0.58%) |
Aug 12, 2019 | 42.28 | 42.47 | 41.24 | 41.28 | 1,189,962 | -0.99(-2.35%) |
Aug 09, 2019 | 42.05 | 42.76 | 41.67 | 42.27 | 738,080 | +0.02(+0.05%) |
Aug 08, 2019 | 40.69 | 42.79 | 40.69 | 42.25 | 1,940,099 | +1.76(+4.33%) |
Aug 07, 2019 | 38.67 | 41.30 | 38.67 | 40.50 | 2,147,148 | +0.96(+2.43%) |
Aug 06, 2019 | 39.28 | 39.99 | 38.99 | 39.54 | 1,446,043 | +0.47(+1.19%) |
Aug 05, 2019 | 39.78 | 40.18 | 38.69 | 39.07 | 1,242,650 | -1.05(-2.62%) |
Aug 02, 2019 | 40.14 | 40.71 | 39.57 | 40.12 | 1,288,114 | -0.08(-0.20%) |
Aug 01, 2019 | 40.52 | 40.89 | 39.62 | 40.20 | 1,155,150 | -0.40(-0.99%) |
Jul 31, 2019 | 40.56 | 41.12 | 40.19 | 40.61 | 659,943 | +0.14(+0.34%) |
Jul 30, 2019 | 41.23 | 41.38 | 40.00 | 40.47 | 782,033 | -0.92(-2.23%) |
Jul 29, 2019 | 42.84 | 42.84 | 41.29 | 41.39 | 808,760 | -1.42(-3.31%) |
Jul 26, 2019 | 42.46 | 43.03 | 42.46 | 42.81 | 680,868 | +0.59(+1.41%) |
Jul 25, 2019 | 40.98 | 42.31 | 40.25 | 42.21 | 956,292 | +1.11(+2.69%) |
Jul 24, 2019 | 41.44 | 41.87 | 40.28 | 41.11 | 1,040,596 | -0.30(-0.73%) |
Jul 23, 2019 | 41.91 | 42.09 | 40.62 | 41.41 | 748,113 | -0.12(-0.29%) |
Jul 22, 2019 | 41.60 | 42.28 | 41.33 | 41.53 | 878,587 | +0.02(+0.04%) |
Jul 19, 2019 | 41.56 | 42.60 | 41.49 | 41.51 | 814,985 | -0.21(-0.50%) |
Jul 18, 2019 | 41.36 | 41.99 | 40.69 | 41.72 | 637,292 | +0.39(+0.95%) |
Jul 17, 2019 | 40.64 | 41.63 | 40.44 | 41.33 | 803,332 | +0.69(+1.69%) |
Jul 16, 2019 | 41.57 | 41.76 | 39.72 | 40.64 | 1,529,366 | -1.44(-3.41%) |
Jul 15, 2019 | 41.95 | 42.36 | 41.36 | 42.08 | 591,152 | +0.10(+0.24%) |
Jul 12, 2019 | 41.78 | 42.80 | 41.74 | 41.98 | 945,164 | +0.23(+0.55%) |
Jul 11, 2019 | 42.09 | 42.10 | 41.15 | 41.75 | 517,136 | -0.27(-0.65%) |
Jul 10, 2019 | 42.04 | 42.24 | 41.25 | 42.02 | 647,335 | +0.02(+0.04%) |
Jul 09, 2019 | 41.86 | 42.19 | 41.23 | 42.00 | 627,299 | -0.46(-1.08%) |
Jul 08, 2019 | 42.20 | 42.53 | 41.45 | 42.46 | 546,065 | +0.06(+0.15%) |
Jul 05, 2019 | 41.01 | 42.89 | 40.91 | 42.40 | 641,814 | +0.94(+2.27%) |
Jul 03, 2019 | 40.97 | 42.19 | 40.77 | 41.46 | 442,061 | +0.66(+1.61%) |
Jul 02, 2019 | 41.18 | 41.52 | 40.26 | 40.80 | 534,103 | -0.32(-0.78%) |