Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 50.23 | 50.72 | 50.19 | 50.29 | 1,380,972 | +0.06(+0.11%) |
Sep 27, 2019 | 50.25 | 50.96 | 49.75 | 50.23 | 2,016,129 | +0.07(+0.13%) |
Sep 26, 2019 | 49.81 | 50.36 | 49.26 | 50.17 | 1,516,489 | +0.16(+0.32%) |
Sep 25, 2019 | 49.05 | 50.39 | 49.05 | 50.01 | 1,649,679 | +1.02(+2.09%) |
Sep 24, 2019 | 49.66 | 50.04 | 48.72 | 48.98 | 2,162,583 | -0.86(-1.73%) |
Sep 23, 2019 | 48.87 | 50.04 | 48.59 | 49.85 | 1,595,307 | +0.51(+1.03%) |
Sep 20, 2019 | 49.67 | 49.89 | 49.08 | 49.34 | 3,956,844 | -0.14(-0.28%) |
Sep 19, 2019 | 49.96 | 50.14 | 49.14 | 49.48 | 1,608,401 | -0.25(-0.51%) |
Sep 18, 2019 | 49.72 | 49.92 | 48.87 | 49.73 | 1,742,773 | +0.01(+0.02%) |
Sep 17, 2019 | 50.02 | 50.53 | 48.96 | 49.72 | 2,413,135 | -0.69(-1.38%) |
Sep 16, 2019 | 48.08 | 50.77 | 47.75 | 50.42 | 3,717,011 | +2.25(+4.67%) |
Sep 13, 2019 | 47.98 | 48.70 | 47.62 | 48.17 | 1,853,887 | +0.65(+1.36%) |
Sep 12, 2019 | 47.47 | 48.06 | 46.72 | 47.52 | 1,615,446 | -0.53(-1.11%) |
Sep 11, 2019 | 48.22 | 48.38 | 47.22 | 48.06 | 2,021,948 | +0.09(+0.20%) |
Sep 10, 2019 | 47.26 | 48.22 | 46.99 | 47.96 | 2,139,819 | +0.68(+1.45%) |
Sep 09, 2019 | 45.87 | 47.32 | 45.77 | 47.28 | 2,553,449 | +1.68(+3.68%) |
Sep 06, 2019 | 44.91 | 45.79 | 44.60 | 45.60 | 2,612,402 | +0.96(+2.14%) |
Sep 05, 2019 | 43.59 | 44.72 | 43.54 | 44.64 | 3,983,424 | +1.70(+3.95%) |
Sep 04, 2019 | 42.88 | 43.14 | 42.22 | 42.95 | 1,500,908 | +0.60(+1.42%) |
Sep 03, 2019 | 40.82 | 42.55 | 40.72 | 42.35 | 2,294,059 | +0.76(+1.83%) |
Aug 30, 2019 | 41.86 | 41.98 | 41.28 | 41.59 | 1,444,709 | -0.14(-0.34%) |
Aug 29, 2019 | 40.78 | 41.90 | 40.78 | 41.73 | 1,902,028 | +1.10(+2.70%) |
Aug 28, 2019 | 40.19 | 40.84 | 39.78 | 40.63 | 1,540,260 | +0.18(+0.44%) |
Aug 27, 2019 | 41.50 | 41.83 | 40.22 | 40.45 | 3,320,812 | -0.68(-1.66%) |
Aug 26, 2019 | 41.36 | 41.67 | 40.87 | 41.14 | 1,442,352 | +0.23(+0.57%) |
Aug 23, 2019 | 42.37 | 42.97 | 40.72 | 40.90 | 2,543,388 | -1.87(-4.36%) |
Aug 22, 2019 | 42.67 | 43.29 | 42.47 | 42.77 | 1,930,766 | +0.23(+0.55%) |
Aug 21, 2019 | 43.50 | 43.98 | 42.18 | 42.53 | 2,195,463 | -0.09(-0.22%) |
Aug 20, 2019 | 42.40 | 43.19 | 42.29 | 42.63 | 2,198,928 | -0.07(-0.17%) |
Aug 19, 2019 | 42.08 | 43.38 | 41.74 | 42.70 | 2,230,558 | +1.42(+3.45%) |
Aug 16, 2019 | 41.22 | 41.63 | 40.67 | 41.28 | 3,118,612 | +0.46(+1.12%) |
Aug 15, 2019 | 41.14 | 41.63 | 40.25 | 40.82 | 2,826,729 | -0.39(-0.95%) |
Aug 14, 2019 | 42.78 | 42.78 | 41.09 | 41.21 | 2,707,834 | -2.53(-5.79%) |
Aug 13, 2019 | 43.24 | 44.61 | 42.89 | 43.74 | 2,169,243 | +0.32(+0.73%) |
Aug 12, 2019 | 44.80 | 45.21 | 43.21 | 43.43 | 2,723,696 | -1.77(-3.91%) |
Aug 09, 2019 | 47.69 | 47.69 | 45.07 | 45.20 | 2,188,701 | -2.31(-4.86%) |
Aug 08, 2019 | 46.82 | 47.71 | 46.66 | 47.50 | 2,120,603 | +0.64(+1.37%) |
Aug 07, 2019 | 45.44 | 46.91 | 44.99 | 46.86 | 2,768,654 | +0.89(+1.94%) |
Aug 06, 2019 | 46.12 | 46.53 | 45.19 | 45.97 | 2,239,389 | +0.55(+1.21%) |
Aug 05, 2019 | 46.70 | 47.14 | 44.57 | 45.42 | 2,956,236 | -2.17(-4.56%) |
Aug 02, 2019 | 48.46 | 49.50 | 47.50 | 47.59 | 2,751,590 | -0.99(-2.03%) |
Aug 01, 2019 | 47.45 | 50.16 | 47.11 | 48.58 | 3,696,461 | +2.25(+4.86%) |
Jul 31, 2019 | 46.60 | 47.76 | 45.86 | 46.32 | 2,404,424 | -0.30(-0.64%) |
Jul 30, 2019 | 45.95 | 46.67 | 45.36 | 46.62 | 1,478,567 | +0.47(+1.03%) |
Jul 29, 2019 | 46.01 | 46.18 | 45.38 | 46.15 | 1,265,164 | -0.02(-0.04%) |
Jul 26, 2019 | 45.89 | 46.44 | 45.89 | 46.16 | 1,371,819 | +0.26(+0.57%) |
Jul 25, 2019 | 46.19 | 46.19 | 45.26 | 45.90 | 1,602,707 | -0.18(-0.38%) |
Jul 24, 2019 | 44.90 | 46.34 | 44.59 | 46.08 | 1,416,733 | +1.07(+2.38%) |
Jul 23, 2019 | 44.86 | 45.32 | 44.67 | 45.01 | 1,647,841 | +0.15(+0.33%) |
Jul 22, 2019 | 45.33 | 45.66 | 44.45 | 44.86 | 1,297,703 | -0.31(-0.68%) |
Jul 19, 2019 | 44.97 | 45.58 | 44.83 | 45.17 | 1,382,134 | +0.34(+0.77%) |
Jul 18, 2019 | 43.81 | 45.13 | 43.64 | 44.82 | 1,782,833 | +0.57(+1.28%) |
Jul 17, 2019 | 44.36 | 44.57 | 43.73 | 44.26 | 2,232,630 | -0.26(-0.59%) |
Jul 16, 2019 | 44.71 | 44.85 | 44.10 | 44.52 | 2,074,157 | -0.15(-0.33%) |
Jul 15, 2019 | 45.00 | 45.03 | 44.01 | 44.67 | 1,585,141 | -0.51(-1.13%) |
Jul 12, 2019 | 44.89 | 45.53 | 44.64 | 45.18 | 1,566,504 | +0.36(+0.81%) |
Jul 11, 2019 | 43.91 | 44.81 | 43.53 | 44.81 | 2,046,838 | +1.13(+2.58%) |
Jul 10, 2019 | 43.55 | 44.07 | 42.98 | 43.69 | 1,620,371 | +0.55(+1.27%) |
Jul 09, 2019 | 42.67 | 43.61 | 42.51 | 43.14 | 1,713,803 | +0.43(+1.00%) |
Jul 08, 2019 | 42.58 | 42.90 | 42.20 | 42.71 | 2,172,577 | +0.06(+0.13%) |
Jul 05, 2019 | 42.13 | 42.84 | 42.00 | 42.66 | 1,259,865 | +0.45(+1.06%) |
Jul 03, 2019 | 42.54 | 42.70 | 41.88 | 42.21 | 1,093,115 | -0.28(-0.66%) |
Jul 02, 2019 | 42.76 | 43.07 | 42.15 | 42.49 | 2,908,160 | -0.28(-0.65%) |