Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 47.42 | 48.05 | 47.14 | 47.75 | 7,085,961 | +0.45(+0.95%) |
Sep 27, 2019 | 48.92 | 49.24 | 47.03 | 47.30 | 11,711,272 | -2.60(-5.22%) |
Sep 26, 2019 | 49.92 | 50.20 | 49.58 | 49.90 | 5,133,235 | +0.19(+0.38%) |
Sep 25, 2019 | 48.47 | 49.87 | 48.32 | 49.71 | 5,735,540 | +0.76(+1.54%) |
Sep 24, 2019 | 49.78 | 50.31 | 48.68 | 48.95 | 7,410,460 | -0.57(-1.16%) |
Sep 23, 2019 | 48.66 | 49.73 | 48.61 | 49.53 | 5,719,776 | +0.77(+1.57%) |
Sep 20, 2019 | 49.66 | 49.78 | 48.68 | 48.76 | 12,176,538 | -0.69(-1.39%) |
Sep 19, 2019 | 50.23 | 50.35 | 49.15 | 49.45 | 6,321,132 | -0.39(-0.79%) |
Sep 18, 2019 | 49.05 | 49.85 | 48.83 | 49.84 | 8,281,623 | +0.85(+1.74%) |
Sep 17, 2019 | 48.37 | 49.05 | 48.26 | 48.99 | 5,725,670 | +0.19(+0.39%) |
Sep 16, 2019 | 48.53 | 49.25 | 48.11 | 48.80 | 5,396,599 | -0.33(-0.68%) |
Sep 13, 2019 | 49.51 | 49.74 | 48.84 | 49.14 | 6,325,500 | +0.10(+0.20%) |
Sep 12, 2019 | 49.42 | 49.62 | 48.84 | 49.04 | 6,533,616 | -0.30(-0.60%) |
Sep 11, 2019 | 48.26 | 49.35 | 47.85 | 49.34 | 8,460,925 | +1.31(+2.73%) |
Sep 10, 2019 | 48.21 | 48.31 | 47.48 | 48.03 | 7,632,307 | -0.45(-0.93%) |
Sep 09, 2019 | 48.12 | 48.60 | 47.81 | 48.48 | 6,953,654 | +0.54(+1.12%) |
Sep 06, 2019 | 48.29 | 48.32 | 47.65 | 47.94 | 7,225,201 | -0.24(-0.50%) |
Sep 05, 2019 | 48.28 | 49.50 | 48.10 | 48.18 | 10,885,296 | +0.80(+1.70%) |
Sep 04, 2019 | 46.48 | 47.42 | 46.31 | 47.37 | 10,688,726 | +1.82(+3.99%) |
Sep 03, 2019 | 45.59 | 45.71 | 45.13 | 45.56 | 7,467,817 | -0.39(-0.85%) |
Aug 30, 2019 | 45.50 | 46.02 | 45.35 | 45.95 | 8,172,767 | +0.68(+1.50%) |
Aug 29, 2019 | 44.65 | 45.37 | 44.62 | 45.27 | 7,092,550 | +1.35(+3.07%) |
Aug 28, 2019 | 43.44 | 44.05 | 42.94 | 43.92 | 5,028,346 | +0.37(+0.86%) |
Aug 27, 2019 | 44.02 | 44.25 | 43.16 | 43.55 | 6,194,016 | -0.10(-0.22%) |
Aug 26, 2019 | 44.02 | 44.18 | 43.48 | 43.64 | 5,972,776 | +0.47(+1.09%) |
Aug 23, 2019 | 44.50 | 44.82 | 42.88 | 43.17 | 12,139,856 | -1.83(-4.06%) |
Aug 22, 2019 | 45.11 | 45.24 | 44.44 | 45.00 | 4,473,615 | +0.19(+0.43%) |
Aug 21, 2019 | 45.16 | 45.47 | 44.71 | 44.81 | 5,432,664 | +0.30(+0.67%) |
Aug 20, 2019 | 44.70 | 44.90 | 44.30 | 44.51 | 8,139,868 | -0.35(-0.79%) |
Aug 19, 2019 | 45.34 | 45.66 | 44.58 | 44.87 | 9,301,677 | +0.45(+1.01%) |
Aug 16, 2019 | 43.78 | 44.76 | 42.50 | 44.42 | 18,760,458 | -0.50(-1.12%) |
Aug 15, 2019 | 44.77 | 45.07 | 44.29 | 44.92 | 11,493,368 | +0.43(+0.96%) |
Aug 14, 2019 | 44.72 | 45.00 | 44.19 | 44.49 | 7,570,551 | -1.29(-2.81%) |
Aug 13, 2019 | 44.23 | 45.96 | 43.88 | 45.78 | 9,617,569 | +1.52(+3.44%) |
Aug 12, 2019 | 44.75 | 44.86 | 44.04 | 44.26 | 7,458,994 | -0.66(-1.46%) |
Aug 09, 2019 | 45.29 | 45.29 | 44.35 | 44.91 | 5,556,636 | -0.68(-1.48%) |
Aug 08, 2019 | 44.86 | 45.68 | 44.67 | 45.59 | 6,427,579 | +1.12(+2.53%) |
Aug 07, 2019 | 43.86 | 44.64 | 43.58 | 44.47 | 7,969,334 | +0.33(+0.76%) |
Aug 06, 2019 | 44.22 | 44.74 | 43.50 | 44.13 | 7,798,001 | +0.83(+1.91%) |
Aug 05, 2019 | 44.01 | 44.01 | 42.84 | 43.30 | 12,666,261 | -1.99(-4.40%) |
Aug 02, 2019 | 45.72 | 46.10 | 44.95 | 45.29 | 8,496,780 | -0.88(-1.90%) |
Aug 01, 2019 | 47.10 | 48.63 | 45.64 | 46.17 | 11,628,252 | -0.70(-1.48%) |
Jul 31, 2019 | 48.13 | 48.19 | 46.38 | 46.87 | 8,746,911 | -1.46(-3.02%) |
Jul 30, 2019 | 47.69 | 48.63 | 47.54 | 48.32 | 4,898,615 | +0.06(+0.12%) |
Jul 29, 2019 | 48.07 | 48.36 | 47.69 | 48.27 | 4,708,988 | -0.07(-0.14%) |
Jul 26, 2019 | 48.48 | 48.68 | 48.07 | 48.33 | 6,023,372 | -0.08(-0.16%) |
Jul 25, 2019 | 49.27 | 49.33 | 48.27 | 48.41 | 8,713,012 | -1.26(-2.53%) |
Jul 24, 2019 | 48.57 | 49.93 | 48.35 | 49.67 | 11,851,067 | +1.06(+2.18%) |
Jul 23, 2019 | 48.24 | 48.89 | 47.74 | 48.61 | 10,564,917 | +0.29(+0.59%) |
Jul 22, 2019 | 46.98 | 48.39 | 46.88 | 48.32 | 22,681,440 | +2.78(+6.11%) |
Jul 19, 2019 | 46.02 | 46.19 | 45.40 | 45.54 | 9,883,971 | -0.34(-0.75%) |
Jul 18, 2019 | 44.27 | 46.33 | 44.18 | 45.89 | 15,303,712 | +1.86(+4.22%) |
Jul 17, 2019 | 44.07 | 44.27 | 43.46 | 44.03 | 8,881,136 | +0.20(+0.46%) |
Jul 16, 2019 | 43.82 | 44.04 | 43.34 | 43.83 | 7,003,173 | -0.26(-0.58%) |
Jul 15, 2019 | 44.63 | 45.18 | 43.74 | 44.09 | 7,058,020 | -0.22(-0.49%) |
Jul 12, 2019 | 43.21 | 44.34 | 43.21 | 44.30 | 9,480,432 | +1.17(+2.72%) |
Jul 11, 2019 | 42.93 | 43.22 | 42.27 | 43.13 | 8,533,158 | +0.53(+1.25%) |
Jul 10, 2019 | 42.39 | 43.28 | 42.33 | 42.60 | 7,542,415 | +0.71(+1.71%) |
Jul 09, 2019 | 41.18 | 41.97 | 40.85 | 41.88 | 13,051,623 | +0.50(+1.20%) |
Jul 08, 2019 | 41.11 | 41.68 | 41.02 | 41.39 | 10,217,588 | -0.50(-1.20%) |
Jul 05, 2019 | 42.14 | 42.31 | 41.49 | 41.89 | 6,947,606 | -0.66(-1.54%) |
Jul 03, 2019 | 42.41 | 42.65 | 42.26 | 42.55 | 5,835,775 | +0.01(+0.02%) |
Jul 02, 2019 | 42.97 | 43.08 | 42.03 | 42.54 | 14,559,564 | -0.96(-2.21%) |