Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 45.91 | 46.06 | 45.28 | 45.49 | 3,724,310 | -1.21(-2.60%) |
Sep 27, 2019 | 46.72 | 47.34 | 46.42 | 46.70 | 1,684,948 | +0.19(+0.41%) |
Sep 26, 2019 | 46.89 | 46.89 | 45.81 | 46.51 | 1,957,960 | -0.10(-0.22%) |
Sep 25, 2019 | 45.72 | 46.82 | 45.58 | 46.62 | 2,148,892 | +0.74(+1.60%) |
Sep 24, 2019 | 47.23 | 47.30 | 45.59 | 45.88 | 3,436,987 | -1.36(-2.88%) |
Sep 23, 2019 | 46.81 | 47.53 | 46.35 | 47.24 | 2,250,768 | +0.37(+0.79%) |
Sep 20, 2019 | 47.15 | 47.47 | 46.61 | 46.87 | 5,650,933 | -0.29(-0.61%) |
Sep 19, 2019 | 47.73 | 48.03 | 47.05 | 47.15 | 2,612,197 | -0.43(-0.91%) |
Sep 18, 2019 | 48.72 | 48.96 | 47.04 | 47.59 | 2,933,901 | -1.39(-2.85%) |
Sep 17, 2019 | 48.75 | 49.24 | 47.83 | 48.98 | 3,502,729 | -0.26(-0.53%) |
Sep 16, 2019 | 49.07 | 49.39 | 48.60 | 49.24 | 3,759,038 | +0.23(+0.48%) |
Sep 13, 2019 | 48.83 | 49.25 | 48.17 | 49.01 | 3,581,252 | +0.18(+0.37%) |
Sep 12, 2019 | 48.56 | 49.09 | 47.92 | 48.83 | 4,736,387 | +0.12(+0.25%) |
Sep 11, 2019 | 47.50 | 48.72 | 47.01 | 48.70 | 3,960,306 | +1.48(+3.14%) |
Sep 10, 2019 | 47.32 | 47.69 | 46.49 | 47.22 | 4,815,953 | -0.23(-0.49%) |
Sep 09, 2019 | 46.56 | 47.56 | 45.81 | 47.46 | 4,580,993 | +2.43(+5.39%) |
Sep 06, 2019 | 44.84 | 45.28 | 44.61 | 45.03 | 3,443,889 | +0.19(+0.43%) |
Sep 05, 2019 | 43.29 | 44.94 | 42.97 | 44.84 | 3,952,551 | +2.26(+5.31%) |
Sep 04, 2019 | 41.76 | 42.64 | 41.73 | 42.58 | 3,294,041 | +1.51(+3.67%) |
Sep 03, 2019 | 41.16 | 41.42 | 40.46 | 41.07 | 2,714,470 | -0.56(-1.35%) |
Aug 30, 2019 | 41.97 | 42.35 | 41.44 | 41.64 | 3,170,779 | +0.14(+0.33%) |
Aug 29, 2019 | 41.28 | 41.76 | 41.16 | 41.50 | 2,038,419 | +0.94(+2.31%) |
Aug 28, 2019 | 40.36 | 41.05 | 40.06 | 40.56 | 2,274,282 | +0.27(+0.67%) |
Aug 27, 2019 | 40.66 | 40.71 | 39.94 | 40.29 | 3,108,680 | -0.04(-0.11%) |
Aug 26, 2019 | 40.21 | 40.59 | 39.93 | 40.34 | 2,744,077 | +0.98(+2.49%) |
Aug 23, 2019 | 39.81 | 40.60 | 39.17 | 39.36 | 2,934,260 | -1.17(-2.89%) |
Aug 22, 2019 | 40.60 | 40.99 | 40.11 | 40.53 | 2,138,355 | -0.10(-0.23%) |
Aug 21, 2019 | 40.48 | 41.01 | 40.34 | 40.62 | 2,209,609 | +0.69(+1.74%) |
Aug 20, 2019 | 40.65 | 40.69 | 39.82 | 39.93 | 2,466,646 | -0.80(-1.96%) |
Aug 19, 2019 | 41.32 | 41.41 | 40.68 | 40.73 | 2,894,277 | +0.22(+0.53%) |
Aug 16, 2019 | 40.58 | 40.73 | 39.94 | 40.51 | 3,383,287 | +0.25(+0.62%) |
Aug 15, 2019 | 39.61 | 41.63 | 39.30 | 40.26 | 5,895,602 | +1.52(+3.94%) |
Aug 14, 2019 | 39.83 | 40.12 | 38.59 | 38.73 | 5,069,791 | -1.98(-4.85%) |
Aug 13, 2019 | 40.03 | 41.61 | 39.79 | 40.71 | 3,220,310 | +0.76(+1.91%) |
Aug 12, 2019 | 40.19 | 40.20 | 39.44 | 39.95 | 2,423,073 | -0.41(-1.01%) |
Aug 09, 2019 | 41.04 | 41.23 | 39.88 | 40.35 | 2,605,858 | -1.01(-2.45%) |
Aug 08, 2019 | 40.08 | 41.52 | 40.00 | 41.37 | 4,232,216 | +1.28(+3.20%) |
Aug 07, 2019 | 39.30 | 40.24 | 39.20 | 40.08 | 3,934,379 | +0.23(+0.57%) |
Aug 06, 2019 | 39.40 | 40.11 | 39.21 | 39.86 | 3,727,787 | +0.74(+1.88%) |
Aug 05, 2019 | 39.25 | 40.26 | 38.94 | 39.12 | 5,234,717 | -0.76(-1.91%) |
Aug 02, 2019 | 41.50 | 41.58 | 38.80 | 39.89 | 20,014,726 | -10.11(-20.22%) |
Aug 01, 2019 | 50.60 | 51.71 | 49.70 | 50.00 | 3,534,285 | -0.68(-1.33%) |
Jul 31, 2019 | 51.61 | 51.84 | 50.01 | 50.67 | 2,475,185 | -0.87(-1.68%) |
Jul 30, 2019 | 50.97 | 51.64 | 50.84 | 51.54 | 1,706,351 | +0.22(+0.42%) |
Jul 29, 2019 | 50.35 | 51.55 | 49.77 | 51.32 | 2,851,165 | +0.11(+0.22%) |
Jul 26, 2019 | 51.10 | 51.47 | 50.52 | 51.21 | 1,960,714 | +0.33(+0.65%) |
Jul 25, 2019 | 50.96 | 51.57 | 50.71 | 50.88 | 1,616,458 | -0.08(-0.15%) |
Jul 24, 2019 | 50.87 | 51.50 | 50.37 | 50.96 | 1,878,132 | -0.24(-0.47%) |
Jul 23, 2019 | 51.30 | 51.68 | 50.55 | 51.20 | 1,557,297 | +0.35(+0.68%) |
Jul 22, 2019 | 51.48 | 51.91 | 50.82 | 50.85 | 1,890,409 | -0.62(-1.21%) |
Jul 19, 2019 | 51.24 | 52.13 | 50.90 | 51.48 | 2,502,663 | +0.52(+1.02%) |
Jul 18, 2019 | 51.12 | 51.84 | 50.40 | 50.96 | 2,383,994 | -0.43(-0.84%) |
Jul 17, 2019 | 51.36 | 51.72 | 51.13 | 51.39 | 2,850,657 | +0.32(+0.63%) |
Jul 16, 2019 | 52.73 | 52.73 | 50.28 | 51.07 | 3,409,900 | -1.62(-3.07%) |
Jul 15, 2019 | 53.04 | 53.29 | 52.15 | 52.69 | 1,544,590 | -0.26(-0.49%) |
Jul 12, 2019 | 52.75 | 53.29 | 52.34 | 52.95 | 2,130,397 | +0.48(+0.91%) |
Jul 11, 2019 | 52.32 | 52.69 | 51.56 | 52.47 | 2,277,307 | +0.25(+0.48%) |
Jul 10, 2019 | 52.65 | 52.74 | 51.91 | 52.22 | 2,640,492 | +0.11(+0.22%) |
Jul 09, 2019 | 51.88 | 52.26 | 51.36 | 52.11 | 2,647,892 | -0.23(-0.45%) |
Jul 08, 2019 | 51.32 | 52.45 | 51.11 | 52.34 | 3,895,503 | -1.72(-3.19%) |
Jul 05, 2019 | 53.84 | 54.10 | 53.25 | 54.07 | 1,355,162 | -0.07(-0.13%) |
Jul 03, 2019 | 53.48 | 54.16 | 53.24 | 54.14 | 1,080,089 | +0.90(+1.69%) |
Jul 02, 2019 | 54.02 | 54.15 | 52.93 | 53.24 | 2,821,212 | -0.58(-1.07%) |