Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 50.14 | 50.42 | 49.90 | 49.96 | 4,952,558 | -0.06(-0.13%) |
Sep 27, 2019 | 50.08 | 50.24 | 49.70 | 50.03 | 7,305,609 | -0.01(-0.03%) |
Sep 26, 2019 | 49.87 | 50.14 | 49.66 | 50.04 | 4,788,582 | +0.45(+0.91%) |
Sep 25, 2019 | 49.51 | 49.79 | 49.35 | 49.59 | 4,838,907 | +0.13(+0.25%) |
Sep 24, 2019 | 49.42 | 49.96 | 49.18 | 49.47 | 7,066,509 | +0.40(+0.81%) |
Sep 23, 2019 | 49.03 | 49.50 | 48.85 | 49.07 | 5,421,373 | -0.04(-0.07%) |
Sep 20, 2019 | 49.44 | 49.58 | 49.06 | 49.11 | 12,838,783 | -0.35(-0.71%) |
Sep 19, 2019 | 49.30 | 49.92 | 49.06 | 49.46 | 5,635,567 | +0.29(+0.58%) |
Sep 18, 2019 | 49.15 | 49.21 | 48.49 | 49.17 | 8,881,957 | +0.02(+0.04%) |
Sep 17, 2019 | 48.20 | 49.57 | 48.07 | 49.15 | 7,472,765 | +0.58(+1.20%) |
Sep 16, 2019 | 48.42 | 48.78 | 48.21 | 48.57 | 3,929,780 | -0.03(-0.06%) |
Sep 13, 2019 | 48.94 | 49.20 | 48.33 | 48.59 | 6,881,234 | -0.66(-1.33%) |
Sep 12, 2019 | 49.26 | 49.94 | 49.13 | 49.25 | 6,176,165 | +0.27(+0.55%) |
Sep 11, 2019 | 48.80 | 49.21 | 48.55 | 48.98 | 6,170,824 | +0.16(+0.33%) |
Sep 10, 2019 | 50.34 | 50.57 | 48.45 | 48.82 | 9,980,917 | -1.93(-3.81%) |
Sep 09, 2019 | 50.96 | 50.96 | 50.51 | 50.75 | 6,434,265 | -0.13(-0.26%) |
Sep 06, 2019 | 50.64 | 50.97 | 50.39 | 50.89 | 5,497,709 | +0.44(+0.87%) |
Sep 05, 2019 | 50.68 | 50.85 | 50.37 | 50.45 | 5,565,877 | -0.05(-0.11%) |
Sep 04, 2019 | 50.17 | 50.53 | 49.81 | 50.50 | 5,918,324 | +0.50(+1.01%) |
Sep 03, 2019 | 49.34 | 50.06 | 49.24 | 50.00 | 3,876,359 | +0.38(+0.76%) |
Aug 30, 2019 | 49.96 | 49.99 | 49.48 | 49.62 | 4,969,984 | -0.05(-0.11%) |
Aug 29, 2019 | 49.42 | 49.77 | 48.98 | 49.67 | 4,534,387 | +0.36(+0.73%) |
Aug 28, 2019 | 48.95 | 49.34 | 48.80 | 49.31 | 5,539,318 | +0.41(+0.85%) |
Aug 27, 2019 | 48.97 | 49.21 | 48.82 | 48.90 | 5,132,840 | -0.04(-0.07%) |
Aug 26, 2019 | 48.39 | 48.95 | 48.30 | 48.94 | 5,091,712 | +0.75(+1.55%) |
Aug 23, 2019 | 48.92 | 49.26 | 47.92 | 48.19 | 6,168,215 | -0.79(-1.61%) |
Aug 22, 2019 | 48.91 | 49.08 | 48.59 | 48.98 | 4,390,959 | +0.19(+0.39%) |
Aug 21, 2019 | 48.91 | 48.91 | 48.53 | 48.79 | 3,540,155 | +0.28(+0.57%) |
Aug 20, 2019 | 48.77 | 48.97 | 48.47 | 48.51 | 4,489,977 | -0.51(-1.04%) |
Aug 19, 2019 | 49.19 | 49.32 | 48.88 | 49.03 | 5,508,742 | +0.02(+0.04%) |
Aug 16, 2019 | 48.57 | 49.13 | 48.42 | 49.01 | 6,012,079 | +0.68(+1.41%) |
Aug 15, 2019 | 48.00 | 48.53 | 47.75 | 48.33 | 5,883,085 | +0.52(+1.09%) |
Aug 14, 2019 | 48.83 | 48.94 | 47.71 | 47.80 | 9,338,360 | -1.23(-2.51%) |
Aug 13, 2019 | 48.74 | 49.41 | 48.64 | 49.04 | 9,099,457 | +0.29(+0.59%) |
Aug 12, 2019 | 48.97 | 49.18 | 48.60 | 48.75 | 6,143,046 | -0.40(-0.80%) |
Aug 09, 2019 | 49.44 | 49.68 | 48.83 | 49.14 | 6,400,027 | -0.23(-0.47%) |
Aug 08, 2019 | 48.61 | 49.47 | 48.15 | 49.38 | 8,335,154 | +1.37(+2.86%) |
Aug 07, 2019 | 47.32 | 48.18 | 46.72 | 48.00 | 7,731,098 | +0.53(+1.12%) |
Aug 06, 2019 | 47.00 | 47.61 | 46.65 | 47.47 | 8,740,492 | +0.55(+1.17%) |
Aug 05, 2019 | 48.15 | 48.46 | 46.69 | 46.92 | 10,559,349 | -1.38(-2.86%) |
Aug 02, 2019 | 48.04 | 48.57 | 47.91 | 48.31 | 7,375,906 | +0.12(+0.24%) |
Aug 01, 2019 | 47.97 | 49.37 | 47.97 | 48.19 | 10,182,754 | +0.13(+0.26%) |
Jul 31, 2019 | 49.42 | 49.65 | 47.46 | 48.06 | 11,751,871 | -1.19(-2.41%) |
Jul 30, 2019 | 49.39 | 49.66 | 49.18 | 49.25 | 6,115,500 | -0.04(-0.09%) |
Jul 29, 2019 | 49.21 | 49.64 | 49.21 | 49.30 | 5,418,064 | +0.04(+0.09%) |
Jul 26, 2019 | 48.95 | 49.34 | 48.80 | 49.25 | 4,124,422 | +0.36(+0.74%) |
Jul 25, 2019 | 48.59 | 49.10 | 48.48 | 48.89 | 3,913,982 | -0.01(-0.02%) |
Jul 24, 2019 | 49.13 | 49.32 | 48.51 | 48.90 | 6,183,005 | -0.33(-0.68%) |
Jul 23, 2019 | 49.34 | 49.55 | 48.88 | 49.23 | 6,184,704 | +0.13(+0.27%) |
Jul 22, 2019 | 49.39 | 49.40 | 48.83 | 49.10 | 4,516,576 | -0.22(-0.46%) |
Jul 19, 2019 | 49.87 | 49.87 | 49.30 | 49.32 | 6,049,138 | -0.31(-0.62%) |
Jul 18, 2019 | 49.30 | 49.72 | 49.05 | 49.63 | 5,989,202 | +0.31(+0.62%) |
Jul 17, 2019 | 49.21 | 49.41 | 49.08 | 49.32 | 5,618,979 | +0.11(+0.22%) |
Jul 16, 2019 | 48.97 | 49.37 | 48.68 | 49.21 | 7,278,730 | +0.06(+0.13%) |
Jul 15, 2019 | 49.04 | 49.31 | 48.89 | 49.15 | 4,686,814 | +0.14(+0.29%) |
Jul 12, 2019 | 49.23 | 49.39 | 48.91 | 49.01 | 5,105,643 | -0.08(-0.16%) |
Jul 11, 2019 | 50.14 | 50.17 | 48.89 | 49.09 | 6,847,606 | -0.81(-1.62%) |
Jul 10, 2019 | 49.92 | 50.01 | 49.64 | 49.90 | 5,911,514 | +0.13(+0.27%) |
Jul 09, 2019 | 49.69 | 49.83 | 49.48 | 49.76 | 4,191,190 | -0.05(-0.11%) |
Jul 08, 2019 | 49.87 | 50.10 | 49.53 | 49.82 | 4,406,091 | -0.05(-0.11%) |
Jul 05, 2019 | 49.79 | 49.89 | 49.35 | 49.87 | 3,811,259 | -0.28(-0.56%) |
Jul 03, 2019 | 49.72 | 50.18 | 49.51 | 50.15 | 4,246,838 | +0.77(+1.56%) |
Jul 02, 2019 | 49.26 | 49.43 | 49.02 | 49.38 | 4,170,462 | +0.22(+0.44%) |