Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 43.68 | 43.69 | 42.20 | 42.70 | 840,085 | +0.22(+0.52%) |
Sep 27, 2019 | 44.38 | 45.10 | 40.97 | 42.48 | 2,219,800 | -1.35(-3.08%) |
Sep 26, 2019 | 44.00 | 44.63 | 43.26 | 43.83 | 722,023 | +0.08(+0.18%) |
Sep 25, 2019 | 42.75 | 43.98 | 42.60 | 43.75 | 1,301,854 | +1.68(+3.99%) |
Sep 24, 2019 | 45.60 | 45.93 | 41.40 | 42.07 | 2,033,010 | -3.18(-7.03%) |
Sep 23, 2019 | 46.00 | 46.49 | 44.67 | 45.25 | 790,444 | -1.59(-3.39%) |
Sep 20, 2019 | 47.95 | 48.51 | 46.50 | 46.84 | 809,600 | -1.03(-2.15%) |
Sep 19, 2019 | 48.00 | 50.33 | 47.66 | 47.87 | 1,480,514 | -0.07(-0.15%) |
Sep 18, 2019 | 48.30 | 48.30 | 46.89 | 47.94 | 663,835 | +0.19(+0.40%) |
Sep 17, 2019 | 48.21 | 48.21 | 47.34 | 47.75 | 932,352 | -0.69(-1.42%) |
Sep 16, 2019 | 47.08 | 48.53 | 46.34 | 48.44 | 908,438 | +0.61(+1.28%) |
Sep 13, 2019 | 47.49 | 48.20 | 47.16 | 47.83 | 876,500 | +0.80(+1.70%) |
Sep 12, 2019 | 47.50 | 47.75 | 45.97 | 47.03 | 872,191 | +0.33(+0.71%) |
Sep 11, 2019 | 46.08 | 46.90 | 46.05 | 46.70 | 1,151,409 | +0.82(+1.79%) |
Sep 10, 2019 | 47.49 | 47.54 | 45.40 | 45.88 | 1,414,131 | -2.22(-4.62%) |
Sep 09, 2019 | 48.85 | 49.87 | 47.66 | 48.10 | 1,237,438 | -0.47(-0.97%) |
Sep 06, 2019 | 47.10 | 49.64 | 47.01 | 48.57 | 2,197,800 | +1.38(+2.92%) |
Sep 05, 2019 | 46.72 | 47.38 | 46.64 | 47.19 | 1,770,011 | +1.48(+3.24%) |
Sep 04, 2019 | 45.82 | 46.24 | 45.36 | 45.71 | 1,245,283 | +1.07(+2.40%) |
Sep 03, 2019 | 45.00 | 45.43 | 44.28 | 44.64 | 2,293,541 | -1.12(-2.45%) |
Aug 30, 2019 | 45.49 | 46.33 | 45.21 | 45.76 | 1,309,500 | +0.72(+1.60%) |
Aug 29, 2019 | 43.83 | 45.18 | 43.77 | 45.04 | 1,423,053 | +2.26(+5.28%) |
Aug 28, 2019 | 41.71 | 43.59 | 41.40 | 42.78 | 1,134,921 | +0.62(+1.47%) |
Aug 27, 2019 | 41.65 | 43.50 | 41.40 | 42.16 | 1,824,689 | +1.16(+2.83%) |
Aug 26, 2019 | 41.40 | 41.49 | 40.12 | 41.00 | 1,801,284 | +0.60(+1.49%) |
Aug 23, 2019 | 41.40 | 42.18 | 39.93 | 40.40 | 2,980,400 | -1.86(-4.40%) |
Aug 22, 2019 | 44.00 | 45.60 | 41.37 | 42.26 | 3,668,745 | -1.51(-3.45%) |
Aug 21, 2019 | 47.16 | 47.50 | 43.10 | 43.77 | 7,818,315 | -6.31(-12.60%) |
Aug 20, 2019 | 49.40 | 50.63 | 48.80 | 50.08 | 2,247,035 | +0.68(+1.38%) |
Aug 19, 2019 | 48.71 | 50.15 | 48.18 | 49.40 | 2,013,119 | +2.57(+5.49%) |
Aug 16, 2019 | 45.88 | 47.88 | 45.50 | 46.83 | 1,370,500 | +1.50(+3.31%) |
Aug 15, 2019 | 46.23 | 46.49 | 44.50 | 45.33 | 676,979 | +0.55(+1.23%) |
Aug 14, 2019 | 46.00 | 46.25 | 44.50 | 44.78 | 1,182,002 | -2.25(-4.78%) |
Aug 13, 2019 | 44.00 | 48.14 | 44.00 | 47.03 | 2,130,381 | +3.02(+6.86%) |
Aug 12, 2019 | 43.17 | 45.15 | 42.75 | 44.01 | 840,682 | +0.09(+0.20%) |
Aug 09, 2019 | 42.95 | 44.24 | 42.91 | 43.92 | 884,700 | +0.36(+0.83%) |
Aug 08, 2019 | 42.74 | 43.89 | 42.55 | 43.56 | 1,013,271 | +1.63(+3.89%) |
Aug 07, 2019 | 42.40 | 42.95 | 40.83 | 41.93 | 993,054 | -0.60(-1.41%) |
Aug 06, 2019 | 43.09 | 43.91 | 42.41 | 42.53 | 1,183,140 | +0.86(+2.06%) |
Aug 05, 2019 | 42.08 | 42.54 | 40.26 | 41.67 | 2,427,098 | -3.69(-8.13%) |
Aug 02, 2019 | 44.78 | 45.85 | 43.75 | 45.36 | 1,074,600 | -0.70(-1.52%) |
Aug 01, 2019 | 50.00 | 50.29 | 44.25 | 46.06 | 1,993,925 | -3.55(-7.16%) |
Jul 31, 2019 | 49.28 | 49.89 | 48.10 | 49.61 | 981,620 | +0.33(+0.67%) |
Jul 30, 2019 | 47.82 | 49.74 | 47.65 | 49.28 | 821,334 | +0.60(+1.23%) |
Jul 29, 2019 | 50.09 | 50.25 | 47.28 | 48.68 | 1,193,632 | -1.23(-2.46%) |
Jul 26, 2019 | 49.91 | 50.79 | 49.71 | 49.91 | 1,095,200 | +0.30(+0.60%) |
Jul 25, 2019 | 53.90 | 53.96 | 49.30 | 49.61 | 2,066,658 | -4.12(-7.67%) |
Jul 24, 2019 | 52.16 | 54.15 | 52.16 | 53.73 | 1,009,286 | +1.14(+2.17%) |
Jul 23, 2019 | 51.79 | 52.92 | 51.79 | 52.59 | 971,560 | +1.04(+2.02%) |
Jul 22, 2019 | 51.03 | 52.10 | 50.90 | 51.55 | 842,728 | +0.29(+0.57%) |
Jul 19, 2019 | 50.85 | 52.35 | 50.85 | 51.26 | 1,180,800 | +1.24(+2.48%) |
Jul 18, 2019 | 49.39 | 50.33 | 48.17 | 50.02 | 2,107,792 | +0.02(+0.04%) |
Jul 17, 2019 | 53.18 | 53.47 | 49.76 | 50.00 | 2,192,587 | -3.19(-6.00%) |
Jul 16, 2019 | 53.75 | 56.47 | 52.60 | 53.19 | 2,967,595 | -0.35(-0.65%) |
Jul 15, 2019 | 53.62 | 54.40 | 53.02 | 53.54 | 1,186,063 | +0.52(+0.98%) |
Jul 12, 2019 | 53.35 | 53.47 | 52.41 | 53.02 | 640,300 | +0.09(+0.17%) |
Jul 11, 2019 | 53.06 | 54.37 | 52.80 | 52.93 | 965,455 | -0.13(-0.25%) |
Jul 10, 2019 | 54.39 | 54.39 | 52.80 | 53.06 | 816,996 | -0.43(-0.80%) |
Jul 09, 2019 | 52.17 | 53.84 | 52.16 | 53.49 | 1,545,165 | +0.59(+1.12%) |
Jul 08, 2019 | 54.14 | 54.14 | 52.22 | 52.90 | 1,336,743 | -1.34(-2.47%) |
Jul 05, 2019 | 54.70 | 54.70 | 52.35 | 54.24 | 1,041,700 | -0.46(-0.84%) |
Jul 03, 2019 | 55.00 | 55.08 | 53.57 | 54.70 | 657,800 | -0.22(-0.40%) |
Jul 02, 2019 | 53.50 | 54.97 | 52.37 | 54.92 | 2,084,751 | +1.31(+2.44%) |