Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 52.29 | 52.91 | 51.61 | 52.63 | 3,865,874 | +1.06(+2.06%) |
Sep 27, 2019 | 52.54 | 52.55 | 51.47 | 51.57 | 2,492,209 | -0.80(-1.53%) |
Sep 26, 2019 | 52.70 | 52.74 | 51.92 | 52.37 | 2,510,140 | +0.01(+0.02%) |
Sep 25, 2019 | 52.73 | 52.77 | 51.80 | 52.36 | 4,128,864 | +0.34(+0.65%) |
Sep 24, 2019 | 51.78 | 52.82 | 51.55 | 52.02 | 3,308,609 | +0.29(+0.56%) |
Sep 23, 2019 | 50.90 | 52.03 | 50.73 | 51.73 | 3,163,174 | +0.74(+1.46%) |
Sep 20, 2019 | 50.83 | 51.40 | 50.67 | 50.98 | 2,828,153 | +0.29(+0.58%) |
Sep 19, 2019 | 51.27 | 51.35 | 50.61 | 50.69 | 1,640,441 | -0.34(-0.66%) |
Sep 18, 2019 | 49.48 | 51.10 | 49.41 | 51.03 | 4,086,885 | +0.99(+1.98%) |
Sep 17, 2019 | 50.27 | 50.59 | 49.94 | 50.04 | 2,882,944 | -0.23(-0.45%) |
Sep 16, 2019 | 50.44 | 50.96 | 50.17 | 50.27 | 4,524,954 | -0.26(-0.52%) |
Sep 13, 2019 | 51.69 | 51.83 | 50.27 | 50.53 | 5,375,752 | -0.90(-1.76%) |
Sep 12, 2019 | 51.44 | 51.81 | 50.85 | 51.44 | 3,367,821 | +0.55(+1.07%) |
Sep 11, 2019 | 50.41 | 51.22 | 50.07 | 50.89 | 2,938,104 | +0.66(+1.31%) |
Sep 10, 2019 | 49.47 | 50.23 | 49.13 | 50.23 | 2,490,381 | +0.81(+1.64%) |
Sep 09, 2019 | 49.14 | 50.19 | 49.02 | 49.42 | 3,106,515 | +0.41(+0.85%) |
Sep 06, 2019 | 48.95 | 49.45 | 48.83 | 49.01 | 1,710,920 | +0.29(+0.60%) |
Sep 05, 2019 | 49.48 | 49.48 | 48.26 | 48.71 | 2,470,802 | -0.28(-0.58%) |
Sep 04, 2019 | 48.31 | 49.25 | 48.13 | 49.00 | 1,411,089 | +0.77(+1.60%) |
Sep 03, 2019 | 47.79 | 48.44 | 47.61 | 48.22 | 2,365,244 | +0.16(+0.33%) |
Aug 30, 2019 | 48.24 | 48.47 | 47.41 | 48.06 | 2,774,143 | -0.20(-0.41%) |
Aug 29, 2019 | 47.96 | 48.66 | 47.60 | 48.26 | 3,084,302 | +0.75(+1.59%) |
Aug 28, 2019 | 47.42 | 47.73 | 46.70 | 47.51 | 3,062,909 | -0.08(-0.18%) |
Aug 27, 2019 | 48.43 | 48.43 | 47.41 | 47.59 | 3,219,039 | -0.51(-1.06%) |
Aug 26, 2019 | 48.34 | 48.60 | 47.81 | 48.10 | 1,806,036 | -0.16(-0.33%) |
Aug 23, 2019 | 49.27 | 49.68 | 48.12 | 48.26 | 3,756,193 | -0.74(-1.52%) |
Aug 22, 2019 | 48.57 | 49.14 | 48.09 | 49.01 | 1,957,626 | +0.41(+0.85%) |
Aug 21, 2019 | 48.30 | 48.76 | 47.83 | 48.59 | 3,559,818 | +0.57(+1.20%) |
Aug 20, 2019 | 47.22 | 48.21 | 47.10 | 48.02 | 2,596,194 | +0.87(+1.84%) |
Aug 19, 2019 | 46.89 | 47.38 | 46.49 | 47.15 | 4,218,482 | +0.74(+1.58%) |
Aug 16, 2019 | 46.05 | 46.55 | 45.22 | 46.41 | 4,752,143 | +0.70(+1.53%) |
Aug 15, 2019 | 46.57 | 46.73 | 45.66 | 45.72 | 3,861,642 | -0.85(-1.82%) |
Aug 14, 2019 | 46.94 | 47.18 | 45.97 | 46.56 | 5,241,180 | -0.82(-1.73%) |
Aug 13, 2019 | 46.31 | 47.50 | 46.31 | 47.38 | 3,389,611 | +0.96(+2.07%) |
Aug 12, 2019 | 46.93 | 47.21 | 46.08 | 46.42 | 3,272,087 | -0.71(-1.50%) |
Aug 09, 2019 | 47.74 | 47.87 | 46.89 | 47.13 | 2,878,025 | -0.80(-1.67%) |
Aug 08, 2019 | 46.99 | 48.00 | 46.99 | 47.93 | 3,364,316 | +0.94(+2.01%) |
Aug 07, 2019 | 44.84 | 47.09 | 44.68 | 46.99 | 6,627,201 | +1.57(+3.47%) |
Aug 06, 2019 | 44.79 | 45.61 | 44.66 | 45.42 | 4,270,280 | +0.62(+1.39%) |
Aug 05, 2019 | 44.68 | 45.08 | 44.30 | 44.79 | 3,464,647 | -0.42(-0.94%) |
Aug 02, 2019 | 45.62 | 45.74 | 44.76 | 45.22 | 2,612,113 | -0.49(-1.07%) |
Aug 01, 2019 | 45.04 | 46.49 | 44.79 | 45.71 | 4,347,388 | +0.88(+1.95%) |
Jul 31, 2019 | 45.64 | 45.84 | 44.37 | 44.83 | 3,040,955 | -0.83(-1.82%) |
Jul 30, 2019 | 45.17 | 46.25 | 44.97 | 45.66 | 4,403,112 | +0.44(+0.98%) |
Jul 29, 2019 | 44.91 | 45.33 | 44.46 | 45.22 | 4,056,184 | +0.33(+0.73%) |
Jul 26, 2019 | 45.01 | 45.49 | 44.74 | 44.89 | 3,185,426 | -0.12(-0.27%) |
Jul 25, 2019 | 44.45 | 45.05 | 44.35 | 45.01 | 3,722,368 | +0.93(+2.12%) |
Jul 24, 2019 | 43.20 | 44.14 | 42.94 | 44.08 | 3,310,306 | +0.86(+1.98%) |
Jul 23, 2019 | 43.34 | 43.59 | 42.90 | 43.22 | 5,305,966 | -0.13(-0.30%) |
Jul 22, 2019 | 43.85 | 44.02 | 43.23 | 43.35 | 2,350,883 | -0.25(-0.58%) |
Jul 19, 2019 | 44.21 | 44.41 | 43.60 | 43.61 | 2,738,702 | -0.46(-1.05%) |
Jul 18, 2019 | 44.19 | 44.43 | 43.73 | 44.07 | 3,520,960 | -0.07(-0.15%) |
Jul 17, 2019 | 45.19 | 45.32 | 44.12 | 44.13 | 3,100,420 | -0.89(-1.97%) |
Jul 16, 2019 | 44.47 | 45.17 | 44.34 | 45.02 | 2,703,233 | +0.44(+0.99%) |
Jul 15, 2019 | 45.09 | 45.33 | 44.44 | 44.58 | 2,332,567 | -0.47(-1.05%) |
Jul 12, 2019 | 44.90 | 45.61 | 44.90 | 45.05 | 3,018,515 | +0.15(+0.34%) |
Jul 11, 2019 | 45.87 | 45.87 | 44.47 | 44.90 | 3,587,944 | -0.74(-1.61%) |
Jul 10, 2019 | 45.51 | 45.97 | 44.81 | 45.63 | 3,995,902 | +1.03(+2.30%) |
Jul 09, 2019 | 45.26 | 45.32 | 44.48 | 44.60 | 4,350,350 | -0.85(-1.86%) |
Jul 08, 2019 | 45.40 | 45.78 | 45.05 | 45.45 | 2,835,827 | -0.01(-0.02%) |
Jul 05, 2019 | 45.89 | 46.14 | 45.11 | 45.46 | 2,925,911 | -0.89(-1.91%) |
Jul 03, 2019 | 45.70 | 46.38 | 45.52 | 46.35 | 1,709,923 | +0.63(+1.38%) |
Jul 02, 2019 | 45.20 | 45.79 | 44.90 | 45.72 | 3,591,801 | +0.44(+0.98%) |