Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 44.04 | 44.82 | 44.04 | 44.66 | 4,100,494 | +0.73(+1.65%) |
Sep 27, 2019 | 43.79 | 44.37 | 43.37 | 43.93 | 4,214,943 | +0.27(+0.61%) |
Sep 26, 2019 | 44.16 | 44.26 | 43.24 | 43.66 | 4,786,958 | -0.23(-0.52%) |
Sep 25, 2019 | 43.35 | 44.05 | 43.05 | 43.89 | 4,221,831 | +0.59(+1.36%) |
Sep 24, 2019 | 44.14 | 44.21 | 42.98 | 43.30 | 6,727,599 | -0.56(-1.27%) |
Sep 23, 2019 | 44.36 | 44.48 | 43.42 | 43.86 | 5,189,334 | -0.55(-1.24%) |
Sep 20, 2019 | 43.91 | 45.16 | 43.81 | 44.41 | 13,922,691 | +0.35(+0.79%) |
Sep 19, 2019 | 44.11 | 44.44 | 43.95 | 44.06 | 5,459,437 | +0.13(+0.29%) |
Sep 18, 2019 | 44.11 | 44.19 | 43.53 | 43.93 | 4,885,839 | -0.35(-0.78%) |
Sep 17, 2019 | 44.68 | 44.68 | 43.78 | 44.28 | 6,016,150 | -0.40(-0.90%) |
Sep 16, 2019 | 44.69 | 44.97 | 44.45 | 44.68 | 4,534,302 | -0.52(-1.16%) |
Sep 13, 2019 | 45.17 | 45.57 | 44.65 | 45.20 | 4,796,093 | +0.35(+0.77%) |
Sep 12, 2019 | 46.83 | 46.83 | 44.62 | 44.86 | 8,387,324 | -2.02(-4.31%) |
Sep 11, 2019 | 46.29 | 46.91 | 45.88 | 46.88 | 8,657,512 | +0.95(+2.07%) |
Sep 10, 2019 | 44.87 | 46.02 | 44.78 | 45.92 | 8,583,389 | +1.04(+2.32%) |
Sep 09, 2019 | 42.51 | 44.97 | 42.51 | 44.88 | 11,662,337 | +2.45(+5.76%) |
Sep 06, 2019 | 42.52 | 42.63 | 42.10 | 42.44 | 3,177,619 | +0.19(+0.44%) |
Sep 05, 2019 | 41.82 | 42.60 | 41.82 | 42.25 | 4,715,517 | +0.65(+1.55%) |
Sep 04, 2019 | 40.96 | 41.68 | 40.96 | 41.60 | 5,815,648 | +0.89(+2.18%) |
Sep 03, 2019 | 41.38 | 41.43 | 40.40 | 40.72 | 4,923,543 | -0.61(-1.48%) |
Aug 30, 2019 | 40.92 | 41.33 | 40.73 | 41.33 | 6,434,384 | +0.64(+1.57%) |
Aug 29, 2019 | 40.64 | 41.03 | 40.55 | 40.69 | 4,051,560 | +0.36(+0.90%) |
Aug 28, 2019 | 39.77 | 40.36 | 39.59 | 40.33 | 3,240,388 | +0.40(+1.01%) |
Aug 27, 2019 | 40.72 | 40.79 | 39.84 | 39.92 | 6,254,257 | -0.48(-1.18%) |
Aug 26, 2019 | 40.35 | 40.47 | 40.01 | 40.40 | 4,515,505 | +0.58(+1.46%) |
Aug 23, 2019 | 40.80 | 41.19 | 39.67 | 39.82 | 7,364,694 | -1.32(-3.20%) |
Aug 22, 2019 | 41.30 | 41.50 | 40.91 | 41.14 | 4,672,823 | +0.04(+0.10%) |
Aug 21, 2019 | 41.21 | 41.72 | 41.00 | 41.09 | 3,671,370 | +0.19(+0.45%) |
Aug 20, 2019 | 41.35 | 41.60 | 40.88 | 40.91 | 4,102,282 | -0.40(-0.96%) |
Aug 19, 2019 | 40.88 | 41.53 | 40.86 | 41.30 | 6,351,127 | +0.92(+2.27%) |
Aug 16, 2019 | 39.71 | 40.59 | 39.60 | 40.39 | 5,718,654 | +0.95(+2.41%) |
Aug 15, 2019 | 40.64 | 40.65 | 39.30 | 39.43 | 7,873,073 | -0.90(-2.22%) |
Aug 14, 2019 | 41.95 | 41.95 | 40.29 | 40.33 | 7,741,420 | -2.13(-5.01%) |
Aug 13, 2019 | 41.55 | 43.12 | 41.21 | 42.46 | 6,592,962 | +0.86(+2.06%) |
Aug 12, 2019 | 42.23 | 42.31 | 41.34 | 41.60 | 4,661,316 | -0.63(-1.50%) |
Aug 09, 2019 | 42.26 | 42.44 | 41.87 | 42.23 | 3,644,529 | -0.18(-0.43%) |
Aug 08, 2019 | 41.99 | 42.43 | 41.88 | 42.42 | 4,250,104 | +0.43(+1.03%) |
Aug 07, 2019 | 40.83 | 42.09 | 40.07 | 41.99 | 7,822,488 | +0.82(+2.00%) |
Aug 06, 2019 | 41.60 | 41.80 | 40.63 | 41.16 | 8,427,118 | -0.34(-0.81%) |
Aug 05, 2019 | 42.78 | 42.87 | 41.32 | 41.50 | 8,438,858 | -1.45(-3.37%) |
Aug 02, 2019 | 43.35 | 43.48 | 42.46 | 42.95 | 5,654,658 | -0.31(-0.72%) |
Aug 01, 2019 | 43.68 | 44.62 | 43.12 | 43.26 | 7,400,701 | -0.34(-0.77%) |
Jul 31, 2019 | 44.23 | 44.36 | 43.03 | 43.59 | 8,302,261 | -0.73(-1.64%) |
Jul 30, 2019 | 43.99 | 44.52 | 43.69 | 44.32 | 3,466,659 | +0.22(+0.51%) |
Jul 29, 2019 | 44.07 | 44.43 | 43.98 | 44.10 | 3,491,181 | +0.06(+0.13%) |
Jul 26, 2019 | 43.89 | 44.11 | 43.67 | 44.04 | 3,761,522 | +0.23(+0.53%) |
Jul 25, 2019 | 44.16 | 44.20 | 43.60 | 43.81 | 3,839,354 | -0.35(-0.80%) |
Jul 24, 2019 | 43.71 | 44.17 | 43.41 | 44.16 | 5,000,365 | +0.44(+1.01%) |
Jul 23, 2019 | 43.31 | 43.91 | 42.99 | 43.72 | 5,728,414 | +0.57(+1.32%) |
Jul 22, 2019 | 43.73 | 43.73 | 42.93 | 43.15 | 4,931,101 | -0.40(-0.92%) |
Jul 19, 2019 | 43.89 | 44.09 | 43.50 | 43.55 | 4,549,224 | -0.30(-0.69%) |
Jul 18, 2019 | 43.44 | 43.97 | 43.06 | 43.86 | 5,311,152 | +0.24(+0.55%) |
Jul 17, 2019 | 44.55 | 44.64 | 43.41 | 43.62 | 6,481,649 | -1.03(-2.31%) |
Jul 16, 2019 | 44.87 | 44.92 | 44.55 | 44.65 | 4,576,079 | -0.06(-0.14%) |
Jul 15, 2019 | 44.77 | 44.93 | 44.59 | 44.71 | 4,476,101 | +0.12(+0.27%) |
Jul 12, 2019 | 45.00 | 45.01 | 44.45 | 44.59 | 4,782,460 | +0.10(+0.22%) |
Jul 11, 2019 | 45.25 | 45.56 | 44.23 | 44.50 | 8,951,430 | +0.04(+0.09%) |
Jul 10, 2019 | 44.63 | 44.92 | 44.32 | 44.46 | 6,522,041 | +0.06(+0.13%) |
Jul 09, 2019 | 44.28 | 44.63 | 44.11 | 44.40 | 4,396,202 | +0.06(+0.13%) |
Jul 08, 2019 | 44.14 | 44.41 | 43.91 | 44.35 | 4,774,263 | +0.19(+0.43%) |
Jul 05, 2019 | 44.09 | 44.45 | 43.80 | 44.15 | 5,150,313 | +0.00(+0.00%) |
Jul 03, 2019 | 44.06 | 44.40 | 43.88 | 44.15 | 4,987,823 | +0.18(+0.42%) |
Jul 02, 2019 | 43.76 | 44.12 | 43.35 | 43.97 | 6,384,695 | +0.25(+0.57%) |