Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 47.41 | 48.04 | 47.13 | 47.74 | 7,087,340 | +0.45(+0.95%) |
Sep 27, 2019 | 48.91 | 49.23 | 47.02 | 47.29 | 11,713,551 | -2.60(-5.22%) |
Sep 26, 2019 | 49.91 | 50.19 | 49.57 | 49.89 | 5,134,234 | +0.19(+0.38%) |
Sep 25, 2019 | 48.46 | 49.86 | 48.31 | 49.70 | 5,736,657 | +0.76(+1.54%) |
Sep 24, 2019 | 49.77 | 50.30 | 48.67 | 48.94 | 7,411,902 | -0.57(-1.16%) |
Sep 23, 2019 | 48.65 | 49.72 | 48.60 | 49.52 | 5,720,889 | +0.77(+1.57%) |
Sep 20, 2019 | 49.65 | 49.77 | 48.67 | 48.75 | 12,178,908 | -0.69(-1.39%) |
Sep 19, 2019 | 50.22 | 50.34 | 49.15 | 49.44 | 6,322,363 | -0.39(-0.79%) |
Sep 18, 2019 | 49.04 | 49.84 | 48.82 | 49.83 | 8,283,235 | +0.85(+1.74%) |
Sep 17, 2019 | 48.36 | 49.04 | 48.25 | 48.98 | 5,726,784 | +0.19(+0.39%) |
Sep 16, 2019 | 48.52 | 49.24 | 48.10 | 48.79 | 5,397,649 | -0.33(-0.68%) |
Sep 13, 2019 | 49.50 | 49.73 | 48.83 | 49.13 | 6,326,731 | +0.10(+0.20%) |
Sep 12, 2019 | 49.41 | 49.61 | 48.83 | 49.03 | 6,534,888 | -0.30(-0.60%) |
Sep 11, 2019 | 48.25 | 49.34 | 47.84 | 49.33 | 8,462,572 | +1.31(+2.73%) |
Sep 10, 2019 | 48.20 | 48.30 | 47.47 | 48.02 | 7,633,793 | -0.45(-0.93%) |
Sep 09, 2019 | 48.11 | 48.59 | 47.80 | 48.47 | 6,955,007 | +0.54(+1.12%) |
Sep 06, 2019 | 48.28 | 48.31 | 47.64 | 47.93 | 7,226,607 | -0.24(-0.50%) |
Sep 05, 2019 | 48.27 | 49.49 | 48.09 | 48.17 | 10,887,415 | +0.80(+1.70%) |
Sep 04, 2019 | 46.47 | 47.41 | 46.30 | 47.37 | 10,690,806 | +1.82(+3.99%) |
Sep 03, 2019 | 45.58 | 45.70 | 45.12 | 45.55 | 7,469,271 | -0.39(-0.85%) |
Aug 30, 2019 | 45.49 | 46.01 | 45.34 | 45.94 | 8,174,357 | +0.68(+1.50%) |
Aug 29, 2019 | 44.64 | 45.37 | 44.61 | 45.26 | 7,093,931 | +1.35(+3.07%) |
Aug 28, 2019 | 43.43 | 44.05 | 42.94 | 43.91 | 5,029,325 | +0.37(+0.86%) |
Aug 27, 2019 | 44.01 | 44.24 | 43.16 | 43.54 | 6,195,222 | -0.10(-0.22%) |
Aug 26, 2019 | 44.01 | 44.17 | 43.47 | 43.63 | 5,973,938 | +0.47(+1.09%) |
Aug 23, 2019 | 44.50 | 44.81 | 42.87 | 43.17 | 12,142,218 | -1.83(-4.06%) |
Aug 22, 2019 | 45.10 | 45.23 | 44.43 | 44.99 | 4,474,486 | +0.19(+0.43%) |
Aug 21, 2019 | 45.16 | 45.46 | 44.71 | 44.80 | 5,433,722 | +0.30(+0.67%) |
Aug 20, 2019 | 44.70 | 44.90 | 44.30 | 44.51 | 8,141,453 | -0.35(-0.79%) |
Aug 19, 2019 | 45.33 | 45.65 | 44.57 | 44.86 | 9,303,487 | +0.45(+1.01%) |
Aug 16, 2019 | 43.77 | 44.75 | 42.50 | 44.41 | 18,764,110 | -0.50(-1.12%) |
Aug 15, 2019 | 44.76 | 45.06 | 44.29 | 44.91 | 11,495,605 | +0.43(+0.96%) |
Aug 14, 2019 | 44.71 | 44.99 | 44.18 | 44.49 | 7,572,024 | -1.29(-2.81%) |
Aug 13, 2019 | 44.22 | 45.95 | 43.88 | 45.77 | 9,619,441 | +1.52(+3.44%) |
Aug 12, 2019 | 44.74 | 44.85 | 44.03 | 44.25 | 7,460,446 | -0.66(-1.46%) |
Aug 09, 2019 | 45.28 | 45.28 | 44.34 | 44.91 | 5,557,718 | -0.68(-1.48%) |
Aug 08, 2019 | 44.85 | 45.67 | 44.66 | 45.58 | 6,428,830 | +1.12(+2.53%) |
Aug 07, 2019 | 43.85 | 44.63 | 43.57 | 44.46 | 7,970,885 | +0.33(+0.76%) |
Aug 06, 2019 | 44.21 | 44.73 | 43.50 | 44.12 | 7,799,519 | +0.83(+1.91%) |
Aug 05, 2019 | 44.00 | 44.00 | 42.83 | 43.30 | 12,668,727 | -1.99(-4.40%) |
Aug 02, 2019 | 45.71 | 46.10 | 44.94 | 45.29 | 8,498,434 | -0.88(-1.90%) |
Aug 01, 2019 | 47.09 | 48.62 | 45.63 | 46.16 | 11,630,516 | -0.70(-1.48%) |
Jul 31, 2019 | 48.12 | 48.18 | 46.37 | 46.86 | 8,748,613 | -1.46(-3.02%) |
Jul 30, 2019 | 47.68 | 48.62 | 47.53 | 48.31 | 4,899,569 | +0.06(+0.12%) |
Jul 29, 2019 | 48.06 | 48.35 | 47.68 | 48.26 | 4,709,904 | -0.07(-0.14%) |
Jul 26, 2019 | 48.47 | 48.67 | 48.06 | 48.32 | 6,024,545 | -0.08(-0.16%) |
Jul 25, 2019 | 49.26 | 49.32 | 48.26 | 48.40 | 8,714,708 | -1.26(-2.53%) |
Jul 24, 2019 | 48.56 | 49.92 | 48.34 | 49.66 | 11,853,373 | +1.06(+2.18%) |
Jul 23, 2019 | 48.23 | 48.88 | 47.73 | 48.60 | 10,566,973 | +0.29(+0.59%) |
Jul 22, 2019 | 46.97 | 48.38 | 46.87 | 48.31 | 22,685,856 | +2.78(+6.11%) |
Jul 19, 2019 | 46.01 | 46.18 | 45.39 | 45.53 | 9,885,894 | -0.34(-0.75%) |
Jul 18, 2019 | 44.26 | 46.32 | 44.17 | 45.88 | 15,306,690 | +1.86(+4.22%) |
Jul 17, 2019 | 44.06 | 44.26 | 43.45 | 44.02 | 8,882,864 | +0.20(+0.46%) |
Jul 16, 2019 | 43.81 | 44.03 | 43.33 | 43.82 | 7,004,536 | -0.26(-0.58%) |
Jul 15, 2019 | 44.62 | 45.17 | 43.73 | 44.08 | 7,059,394 | -0.22(-0.49%) |
Jul 12, 2019 | 43.20 | 44.33 | 43.20 | 44.30 | 9,482,277 | +1.17(+2.72%) |
Jul 11, 2019 | 42.92 | 43.21 | 42.26 | 43.12 | 8,534,819 | +0.53(+1.25%) |
Jul 10, 2019 | 42.38 | 43.27 | 42.32 | 42.59 | 7,543,883 | +0.71(+1.71%) |
Jul 09, 2019 | 41.17 | 41.96 | 40.84 | 41.88 | 13,054,163 | +0.50(+1.20%) |
Jul 08, 2019 | 41.10 | 41.67 | 41.01 | 41.38 | 10,219,577 | -0.50(-1.21%) |
Jul 05, 2019 | 42.13 | 42.30 | 41.49 | 41.89 | 6,948,959 | -0.66(-1.54%) |
Jul 03, 2019 | 42.40 | 42.64 | 42.25 | 42.54 | 5,836,911 | +0.01(+0.02%) |
Jul 02, 2019 | 42.96 | 43.07 | 42.02 | 42.53 | 14,562,397 | -0.96(-2.21%) |