Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 47.69 | 47.69 | 46.69 | 46.93 | 7,342,391 | -0.76(-1.59%) |
Sep 27, 2019 | 46.99 | 48.05 | 46.91 | 47.69 | 5,256,513 | +0.18(+0.38%) |
Sep 26, 2019 | 48.64 | 48.70 | 47.18 | 47.50 | 8,264,640 | -1.48(-3.03%) |
Sep 25, 2019 | 48.15 | 49.00 | 48.02 | 48.99 | 7,100,199 | +0.15(+0.30%) |
Sep 24, 2019 | 49.41 | 49.46 | 48.05 | 48.84 | 11,494,468 | -0.72(-1.46%) |
Sep 23, 2019 | 49.42 | 49.97 | 49.30 | 49.56 | 8,228,069 | -0.53(-1.05%) |
Sep 20, 2019 | 49.62 | 50.42 | 49.52 | 50.09 | 22,092,970 | +0.70(+1.42%) |
Sep 19, 2019 | 49.81 | 49.98 | 49.21 | 49.39 | 7,628,055 | -0.10(-0.20%) |
Sep 18, 2019 | 49.42 | 49.72 | 48.81 | 49.49 | 9,076,651 | -0.93(-1.85%) |
Sep 17, 2019 | 51.45 | 52.07 | 49.58 | 50.42 | 16,469,982 | -1.18(-2.28%) |
Sep 16, 2019 | 50.61 | 52.01 | 49.84 | 51.60 | 21,729,896 | +4.37(+9.26%) |
Sep 13, 2019 | 46.93 | 47.52 | 46.84 | 47.22 | 9,574,207 | +0.82(+1.76%) |
Sep 12, 2019 | 46.11 | 46.92 | 45.78 | 46.41 | 6,935,931 | -0.70(-1.49%) |
Sep 11, 2019 | 46.72 | 47.34 | 46.36 | 47.11 | 9,639,915 | +0.72(+1.56%) |
Sep 10, 2019 | 45.74 | 47.35 | 45.62 | 46.38 | 10,402,849 | +1.11(+2.46%) |
Sep 09, 2019 | 44.64 | 45.34 | 44.36 | 45.27 | 7,499,810 | +1.10(+2.50%) |
Sep 06, 2019 | 43.72 | 44.30 | 43.39 | 44.17 | 5,627,815 | +0.16(+0.36%) |
Sep 05, 2019 | 44.14 | 44.67 | 43.89 | 44.01 | 7,302,863 | +0.12(+0.26%) |
Sep 04, 2019 | 43.48 | 44.04 | 43.32 | 43.90 | 7,046,136 | +1.04(+2.42%) |
Sep 03, 2019 | 42.04 | 42.93 | 41.79 | 42.86 | 6,243,825 | -0.12(-0.27%) |
Aug 30, 2019 | 43.12 | 43.60 | 42.51 | 42.97 | 6,231,272 | -0.09(-0.21%) |
Aug 29, 2019 | 43.08 | 43.61 | 43.00 | 43.07 | 7,773,166 | +0.28(+0.65%) |
Aug 28, 2019 | 42.34 | 43.02 | 42.21 | 42.79 | 5,925,698 | +0.80(+1.90%) |
Aug 27, 2019 | 42.60 | 42.70 | 41.61 | 41.99 | 6,493,962 | -0.32(-0.76%) |
Aug 26, 2019 | 42.04 | 42.59 | 41.75 | 42.31 | 6,057,905 | +0.78(+1.88%) |
Aug 23, 2019 | 42.54 | 42.98 | 41.29 | 41.53 | 8,661,736 | -1.52(-3.52%) |
Aug 22, 2019 | 43.58 | 43.94 | 43.02 | 43.04 | 5,242,025 | -0.30(-0.70%) |
Aug 21, 2019 | 43.92 | 44.20 | 43.15 | 43.35 | 7,339,358 | -0.07(-0.15%) |
Aug 20, 2019 | 44.07 | 44.14 | 43.36 | 43.41 | 6,432,470 | -1.01(-2.28%) |
Aug 19, 2019 | 43.30 | 44.72 | 43.21 | 44.42 | 11,310,827 | +2.03(+4.80%) |
Aug 16, 2019 | 42.04 | 42.66 | 41.84 | 42.39 | 6,402,596 | +0.46(+1.10%) |
Aug 15, 2019 | 42.33 | 42.83 | 41.67 | 41.93 | 7,369,984 | -0.72(-1.68%) |
Aug 14, 2019 | 43.21 | 43.53 | 42.42 | 42.65 | 9,533,643 | -1.72(-3.88%) |
Aug 13, 2019 | 43.52 | 45.16 | 43.19 | 44.37 | 7,938,696 | +0.62(+1.41%) |
Aug 12, 2019 | 44.30 | 44.42 | 43.53 | 43.75 | 5,137,440 | -0.73(-1.65%) |
Aug 09, 2019 | 45.26 | 45.68 | 44.46 | 44.48 | 6,546,479 | -0.87(-1.92%) |
Aug 08, 2019 | 44.29 | 45.37 | 43.90 | 45.35 | 9,039,511 | +1.44(+3.28%) |
Aug 07, 2019 | 43.88 | 44.24 | 43.07 | 43.91 | 11,278,202 | -0.75(-1.68%) |
Aug 06, 2019 | 45.31 | 45.32 | 44.41 | 44.66 | 7,488,104 | -0.37(-0.82%) |
Aug 05, 2019 | 45.75 | 45.88 | 44.66 | 45.03 | 9,075,125 | -1.47(-3.17%) |
Aug 02, 2019 | 48.85 | 48.85 | 46.38 | 46.51 | 9,346,423 | -1.92(-3.96%) |
Aug 01, 2019 | 47.83 | 49.64 | 47.68 | 48.43 | 9,621,552 | -0.23(-0.47%) |
Jul 31, 2019 | 48.99 | 49.20 | 48.08 | 48.66 | 10,039,646 | -0.35(-0.72%) |
Jul 30, 2019 | 47.03 | 49.30 | 46.96 | 49.01 | 7,197,122 | +1.09(+2.27%) |
Jul 29, 2019 | 48.34 | 48.44 | 47.33 | 47.92 | 8,010,295 | -0.46(-0.95%) |
Jul 26, 2019 | 48.51 | 48.89 | 48.13 | 48.39 | 8,139,994 | -0.24(-0.49%) |
Jul 25, 2019 | 49.90 | 49.91 | 48.51 | 48.62 | 6,093,972 | -0.86(-1.73%) |
Jul 24, 2019 | 49.52 | 50.01 | 49.32 | 49.48 | 5,347,911 | -0.16(-0.33%) |
Jul 23, 2019 | 49.70 | 49.79 | 49.28 | 49.65 | 5,381,172 | -0.13(-0.26%) |
Jul 22, 2019 | 49.79 | 50.20 | 49.39 | 49.78 | 4,031,814 | +0.09(+0.18%) |
Jul 19, 2019 | 49.36 | 49.89 | 48.89 | 49.69 | 6,236,372 | +0.26(+0.53%) |
Jul 18, 2019 | 49.53 | 49.53 | 48.99 | 49.43 | 6,970,239 | +0.44(+0.90%) |
Jul 17, 2019 | 49.26 | 49.61 | 48.98 | 48.99 | 8,611,273 | +0.02(+0.05%) |
Jul 16, 2019 | 49.70 | 49.85 | 48.80 | 48.96 | 7,336,251 | -0.74(-1.48%) |
Jul 15, 2019 | 50.68 | 50.73 | 49.64 | 49.70 | 6,164,309 | -0.91(-1.80%) |
Jul 12, 2019 | 50.35 | 50.77 | 50.21 | 50.61 | 5,865,590 | +0.25(+0.49%) |
Jul 11, 2019 | 50.03 | 50.37 | 49.79 | 50.36 | 5,118,966 | +0.20(+0.41%) |
Jul 10, 2019 | 49.56 | 50.21 | 49.37 | 50.16 | 7,301,314 | +1.08(+2.20%) |
Jul 09, 2019 | 49.15 | 49.31 | 48.35 | 49.08 | 7,391,871 | +0.00(+0.00%) |
Jul 08, 2019 | 49.00 | 49.61 | 48.96 | 49.08 | 8,757,695 | -0.01(-0.02%) |
Jul 05, 2019 | 49.32 | 49.64 | 48.83 | 49.08 | 5,594,423 | -0.49(-0.99%) |
Jul 03, 2019 | 49.59 | 49.79 | 49.16 | 49.58 | 5,957,728 | +0.33(+0.67%) |
Jul 02, 2019 | 50.99 | 51.07 | 49.09 | 49.25 | 9,924,926 | -1.76(-3.45%) |