Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 51.52 | 52.11 | 51.44 | 51.54 | 1,775,348 | +0.03(+0.05%) |
Sep 27, 2019 | 51.40 | 51.73 | 51.04 | 51.52 | 1,882,824 | +0.34(+0.67%) |
Sep 26, 2019 | 50.49 | 51.36 | 50.31 | 51.18 | 1,569,023 | +0.85(+1.69%) |
Sep 25, 2019 | 50.24 | 50.40 | 49.78 | 50.33 | 1,337,830 | +0.26(+0.52%) |
Sep 24, 2019 | 50.38 | 50.56 | 49.71 | 50.06 | 1,497,578 | -0.32(-0.64%) |
Sep 23, 2019 | 50.40 | 50.67 | 49.98 | 50.39 | 1,587,814 | -0.04(-0.09%) |
Sep 20, 2019 | 49.77 | 50.61 | 49.63 | 50.43 | 2,357,268 | +1.09(+2.22%) |
Sep 19, 2019 | 49.35 | 49.58 | 49.03 | 49.34 | 1,396,543 | +0.00(+0.00%) |
Sep 18, 2019 | 49.66 | 49.80 | 48.79 | 49.34 | 2,254,351 | -0.57(-1.15%) |
Sep 17, 2019 | 51.57 | 51.66 | 49.80 | 49.91 | 2,465,341 | -1.68(-3.25%) |
Sep 16, 2019 | 51.09 | 51.63 | 50.81 | 51.59 | 1,647,507 | +0.34(+0.66%) |
Sep 13, 2019 | 50.58 | 51.31 | 50.48 | 51.25 | 1,556,414 | +0.82(+1.64%) |
Sep 12, 2019 | 51.01 | 51.09 | 50.20 | 50.42 | 1,319,871 | -0.12(-0.23%) |
Sep 11, 2019 | 50.53 | 50.78 | 49.75 | 50.54 | 1,890,102 | -0.20(-0.39%) |
Sep 10, 2019 | 50.02 | 50.92 | 49.68 | 50.74 | 2,612,563 | +0.65(+1.31%) |
Sep 09, 2019 | 47.88 | 50.13 | 47.88 | 50.08 | 2,252,707 | +2.20(+4.59%) |
Sep 06, 2019 | 47.85 | 47.95 | 47.63 | 47.89 | 1,633,610 | +0.22(+0.45%) |
Sep 05, 2019 | 47.84 | 48.13 | 47.63 | 47.67 | 1,850,716 | +0.04(+0.09%) |
Sep 04, 2019 | 47.34 | 47.79 | 47.21 | 47.63 | 1,034,194 | +0.66(+1.41%) |
Sep 03, 2019 | 45.80 | 47.16 | 45.52 | 46.96 | 2,355,311 | +0.92(+2.01%) |
Aug 30, 2019 | 45.90 | 46.26 | 45.78 | 46.04 | 1,550,948 | +0.28(+0.61%) |
Aug 29, 2019 | 45.82 | 46.13 | 45.62 | 45.76 | 857,410 | +0.42(+0.93%) |
Aug 28, 2019 | 44.51 | 45.44 | 44.25 | 45.34 | 1,042,341 | +0.87(+1.95%) |
Aug 27, 2019 | 44.88 | 45.02 | 44.36 | 44.47 | 1,854,257 | -0.35(-0.79%) |
Aug 26, 2019 | 44.61 | 44.85 | 44.40 | 44.83 | 1,648,926 | +0.44(+1.00%) |
Aug 23, 2019 | 45.70 | 45.79 | 44.27 | 44.38 | 1,853,728 | -1.44(-3.13%) |
Aug 22, 2019 | 45.98 | 46.36 | 45.63 | 45.82 | 1,452,930 | -0.08(-0.17%) |
Aug 21, 2019 | 46.19 | 46.47 | 45.67 | 45.90 | 1,926,005 | -0.34(-0.73%) |
Aug 20, 2019 | 46.56 | 46.78 | 46.09 | 46.24 | 1,055,079 | -0.30(-0.65%) |
Aug 19, 2019 | 46.48 | 46.84 | 46.05 | 46.54 | 1,668,782 | +0.55(+1.20%) |
Aug 16, 2019 | 45.19 | 46.14 | 44.93 | 45.99 | 1,696,919 | +0.90(+2.01%) |
Aug 15, 2019 | 44.74 | 45.16 | 44.45 | 45.08 | 1,628,499 | +0.46(+1.03%) |
Aug 14, 2019 | 45.43 | 45.58 | 44.58 | 44.62 | 2,372,601 | -1.19(-2.59%) |
Aug 13, 2019 | 46.28 | 46.94 | 45.76 | 45.81 | 2,157,988 | -0.29(-0.63%) |
Aug 12, 2019 | 46.37 | 46.45 | 46.06 | 46.10 | 1,911,248 | -0.57(-1.22%) |
Aug 09, 2019 | 46.51 | 46.76 | 46.21 | 46.67 | 1,733,132 | -0.06(-0.13%) |
Aug 08, 2019 | 46.46 | 46.79 | 46.00 | 46.73 | 1,543,975 | +0.51(+1.11%) |
Aug 07, 2019 | 45.14 | 46.35 | 44.81 | 46.22 | 2,035,317 | +0.84(+1.86%) |
Aug 06, 2019 | 45.23 | 45.70 | 44.92 | 45.38 | 3,043,445 | +0.53(+1.19%) |
Aug 05, 2019 | 46.01 | 46.16 | 44.25 | 44.84 | 3,560,493 | -1.46(-3.16%) |
Aug 02, 2019 | 46.68 | 46.95 | 46.11 | 46.31 | 2,234,243 | -0.22(-0.48%) |
Aug 01, 2019 | 46.99 | 48.08 | 46.50 | 46.53 | 3,632,331 | -1.33(-2.78%) |
Jul 31, 2019 | 47.04 | 48.10 | 45.92 | 47.86 | 7,647,402 | -2.60(-5.15%) |
Jul 30, 2019 | 49.99 | 50.53 | 49.72 | 50.46 | 1,704,276 | +0.36(+0.73%) |
Jul 29, 2019 | 50.26 | 50.51 | 49.86 | 50.09 | 1,395,111 | -0.07(-0.14%) |
Jul 26, 2019 | 50.29 | 50.51 | 49.98 | 50.16 | 1,789,876 | -0.07(-0.14%) |
Jul 25, 2019 | 50.35 | 51.16 | 49.76 | 50.23 | 1,914,086 | +0.02(+0.04%) |
Jul 24, 2019 | 49.87 | 50.31 | 49.70 | 50.22 | 1,397,760 | +0.31(+0.62%) |
Jul 23, 2019 | 48.31 | 50.30 | 48.19 | 49.91 | 2,849,499 | +1.83(+3.82%) |
Jul 22, 2019 | 48.56 | 48.80 | 47.89 | 48.07 | 1,484,857 | -0.32(-0.66%) |
Jul 19, 2019 | 48.77 | 48.84 | 48.22 | 48.39 | 1,744,075 | +0.18(+0.37%) |
Jul 18, 2019 | 47.87 | 48.44 | 47.41 | 48.21 | 1,232,005 | +0.09(+0.18%) |
Jul 17, 2019 | 48.45 | 48.60 | 47.96 | 48.12 | 1,428,898 | -0.18(-0.37%) |
Jul 16, 2019 | 47.55 | 48.37 | 47.33 | 48.30 | 1,809,272 | +0.70(+1.47%) |
Jul 15, 2019 | 47.24 | 47.69 | 46.41 | 47.60 | 2,207,250 | -0.60(-1.25%) |
Jul 12, 2019 | 48.58 | 48.74 | 48.08 | 48.20 | 2,604,154 | -0.35(-0.71%) |
Jul 11, 2019 | 49.47 | 49.57 | 48.12 | 48.55 | 1,259,120 | -0.98(-1.97%) |
Jul 10, 2019 | 49.53 | 49.91 | 49.36 | 49.52 | 1,263,758 | +0.29(+0.59%) |
Jul 09, 2019 | 49.78 | 49.82 | 48.84 | 49.23 | 1,147,435 | -0.81(-1.61%) |
Jul 08, 2019 | 50.45 | 50.49 | 49.89 | 50.04 | 856,126 | -0.35(-0.70%) |
Jul 05, 2019 | 50.32 | 50.46 | 49.60 | 50.39 | 693,456 | -0.01(-0.02%) |
Jul 03, 2019 | 50.10 | 50.58 | 50.01 | 50.40 | 890,200 | +0.65(+1.30%) |
Jul 02, 2019 | 50.16 | 50.30 | 49.58 | 49.76 | 871,000 | -0.16(-0.32%) |