Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 47.25 | 47.88 | 46.96 | 47.57 | 7,112,484 | +0.45(+0.95%) |
Sep 27, 2019 | 48.73 | 49.06 | 46.85 | 47.12 | 11,755,108 | -2.59(-5.22%) |
Sep 26, 2019 | 49.73 | 50.01 | 49.39 | 49.71 | 5,152,449 | +0.19(+0.38%) |
Sep 25, 2019 | 48.28 | 49.69 | 48.14 | 49.52 | 5,757,009 | +0.75(+1.54%) |
Sep 24, 2019 | 49.59 | 50.12 | 48.49 | 48.77 | 7,438,198 | -0.57(-1.16%) |
Sep 23, 2019 | 48.48 | 49.54 | 48.43 | 49.34 | 5,741,185 | +0.76(+1.57%) |
Sep 20, 2019 | 49.48 | 49.59 | 48.49 | 48.58 | 12,222,115 | -0.69(-1.39%) |
Sep 19, 2019 | 50.04 | 50.16 | 48.97 | 49.27 | 6,344,793 | -0.39(-0.79%) |
Sep 18, 2019 | 48.87 | 49.67 | 48.65 | 49.66 | 8,312,622 | +0.85(+1.74%) |
Sep 17, 2019 | 48.19 | 48.87 | 48.08 | 48.81 | 5,747,101 | +0.19(+0.39%) |
Sep 16, 2019 | 48.35 | 49.07 | 47.93 | 48.62 | 5,416,799 | -0.33(-0.68%) |
Sep 13, 2019 | 49.32 | 49.55 | 48.66 | 48.95 | 6,349,176 | +0.10(+0.20%) |
Sep 12, 2019 | 49.24 | 49.44 | 48.66 | 48.86 | 6,558,072 | -0.30(-0.60%) |
Sep 11, 2019 | 48.08 | 49.16 | 47.67 | 49.15 | 8,492,595 | +1.31(+2.73%) |
Sep 10, 2019 | 48.03 | 48.13 | 47.30 | 47.85 | 7,660,876 | -0.45(-0.93%) |
Sep 09, 2019 | 47.94 | 48.42 | 47.63 | 48.29 | 6,979,682 | +0.53(+1.12%) |
Sep 06, 2019 | 48.11 | 48.14 | 47.47 | 47.76 | 7,252,245 | -0.24(-0.50%) |
Sep 05, 2019 | 48.10 | 49.31 | 47.92 | 48.00 | 10,926,041 | +0.80(+1.70%) |
Sep 04, 2019 | 46.30 | 47.25 | 46.14 | 47.20 | 10,728,734 | +1.81(+3.99%) |
Sep 03, 2019 | 45.42 | 45.54 | 44.96 | 45.39 | 7,495,770 | -0.39(-0.85%) |
Aug 30, 2019 | 45.33 | 45.84 | 45.18 | 45.78 | 8,203,358 | +0.68(+1.50%) |
Aug 29, 2019 | 44.48 | 45.21 | 44.45 | 45.10 | 7,119,098 | +1.34(+3.07%) |
Aug 28, 2019 | 43.28 | 43.89 | 42.78 | 43.76 | 5,047,168 | +0.37(+0.86%) |
Aug 27, 2019 | 43.85 | 44.08 | 43.00 | 43.38 | 6,217,201 | -0.10(-0.22%) |
Aug 26, 2019 | 43.85 | 44.01 | 43.32 | 43.48 | 5,995,132 | +0.47(+1.09%) |
Aug 23, 2019 | 44.34 | 44.65 | 42.72 | 43.01 | 12,185,296 | -1.82(-4.06%) |
Aug 22, 2019 | 44.94 | 45.07 | 44.27 | 44.83 | 4,490,360 | +0.19(+0.43%) |
Aug 21, 2019 | 45.00 | 45.30 | 44.55 | 44.64 | 5,452,999 | +0.30(+0.67%) |
Aug 20, 2019 | 44.54 | 44.74 | 44.14 | 44.35 | 8,170,336 | -0.35(-0.79%) |
Aug 19, 2019 | 45.17 | 45.49 | 44.41 | 44.70 | 9,336,494 | +0.45(+1.01%) |
Aug 16, 2019 | 43.62 | 44.59 | 42.35 | 44.25 | 18,830,680 | -0.50(-1.12%) |
Aug 15, 2019 | 44.60 | 44.90 | 44.13 | 44.76 | 11,536,389 | +0.43(+0.96%) |
Aug 14, 2019 | 44.56 | 44.83 | 44.03 | 44.33 | 7,598,888 | -1.28(-2.81%) |
Aug 13, 2019 | 44.06 | 45.79 | 43.72 | 45.61 | 9,653,568 | +1.52(+3.44%) |
Aug 12, 2019 | 44.59 | 44.69 | 43.87 | 44.09 | 7,486,914 | -0.65(-1.46%) |
Aug 09, 2019 | 45.12 | 45.12 | 44.19 | 44.75 | 5,577,435 | -0.67(-1.48%) |
Aug 08, 2019 | 44.69 | 45.51 | 44.50 | 45.42 | 6,451,638 | +1.12(+2.53%) |
Aug 07, 2019 | 43.69 | 44.47 | 43.42 | 44.30 | 7,999,164 | +0.33(+0.76%) |
Aug 06, 2019 | 44.05 | 44.58 | 43.34 | 43.97 | 7,827,190 | +0.83(+1.91%) |
Aug 05, 2019 | 43.84 | 43.84 | 42.68 | 43.14 | 12,713,672 | -1.98(-4.40%) |
Aug 02, 2019 | 45.55 | 45.93 | 44.78 | 45.13 | 8,528,584 | -0.87(-1.90%) |
Aug 01, 2019 | 46.92 | 48.45 | 45.47 | 46.00 | 11,671,778 | -0.69(-1.48%) |
Jul 31, 2019 | 47.95 | 48.01 | 46.21 | 46.69 | 8,779,651 | -1.45(-3.02%) |
Jul 30, 2019 | 47.51 | 48.45 | 47.37 | 48.14 | 4,916,951 | +0.06(+0.12%) |
Jul 29, 2019 | 47.89 | 48.18 | 47.51 | 48.09 | 4,726,614 | -0.07(-0.14%) |
Jul 26, 2019 | 48.30 | 48.49 | 47.89 | 48.15 | 6,045,918 | -0.08(-0.16%) |
Jul 25, 2019 | 49.08 | 49.15 | 48.09 | 48.23 | 8,745,626 | -1.25(-2.53%) |
Jul 24, 2019 | 48.39 | 49.75 | 48.17 | 49.48 | 11,895,426 | +1.05(+2.18%) |
Jul 23, 2019 | 48.06 | 48.70 | 47.56 | 48.43 | 10,604,462 | +0.28(+0.59%) |
Jul 22, 2019 | 46.81 | 48.21 | 46.70 | 48.14 | 22,766,340 | +2.77(+6.11%) |
Jul 19, 2019 | 45.85 | 46.02 | 45.23 | 45.37 | 9,920,967 | -0.34(-0.75%) |
Jul 18, 2019 | 44.10 | 46.16 | 44.02 | 45.71 | 15,360,995 | +1.85(+4.22%) |
Jul 17, 2019 | 43.90 | 44.10 | 43.29 | 43.86 | 8,914,379 | +0.20(+0.46%) |
Jul 16, 2019 | 43.65 | 43.87 | 43.18 | 43.66 | 7,029,386 | -0.26(-0.58%) |
Jul 15, 2019 | 44.46 | 45.01 | 43.58 | 43.92 | 7,084,439 | -0.22(-0.49%) |
Jul 12, 2019 | 43.05 | 44.17 | 43.05 | 44.14 | 9,515,918 | +1.17(+2.72%) |
Jul 11, 2019 | 42.77 | 43.06 | 42.11 | 42.97 | 8,565,098 | +0.53(+1.25%) |
Jul 10, 2019 | 42.23 | 43.11 | 42.17 | 42.44 | 7,570,646 | +0.71(+1.71%) |
Jul 09, 2019 | 41.03 | 41.81 | 40.69 | 41.73 | 13,100,476 | +0.49(+1.20%) |
Jul 08, 2019 | 40.96 | 41.52 | 40.86 | 41.23 | 10,255,833 | -0.50(-1.21%) |
Jul 05, 2019 | 41.98 | 42.16 | 41.34 | 41.74 | 6,973,612 | -0.65(-1.54%) |
Jul 03, 2019 | 42.25 | 42.49 | 42.10 | 42.39 | 5,857,619 | +0.01(+0.02%) |
Jul 02, 2019 | 42.81 | 42.91 | 41.87 | 42.38 | 14,614,061 | -0.96(-2.21%) |