Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 48.10 | 48.39 | 47.78 | 47.90 | 1,152,982 | -0.19(-0.40%) |
Sep 27, 2019 | 47.98 | 48.16 | 47.70 | 48.10 | 782,016 | +0.55(+1.15%) |
Sep 26, 2019 | 47.47 | 47.76 | 47.06 | 47.55 | 865,924 | -0.05(-0.11%) |
Sep 25, 2019 | 47.47 | 47.79 | 47.15 | 47.60 | 953,226 | +0.19(+0.41%) |
Sep 24, 2019 | 48.15 | 48.15 | 47.10 | 47.41 | 1,332,611 | -0.48(-1.00%) |
Sep 23, 2019 | 46.81 | 48.13 | 46.70 | 47.89 | 862,706 | +0.47(+0.99%) |
Sep 20, 2019 | 47.87 | 48.09 | 47.29 | 47.42 | 1,826,932 | -0.28(-0.60%) |
Sep 19, 2019 | 47.87 | 48.39 | 47.68 | 47.70 | 762,403 | -0.21(-0.44%) |
Sep 18, 2019 | 47.70 | 48.07 | 47.47 | 47.91 | 1,398,127 | -0.02(-0.04%) |
Sep 17, 2019 | 47.40 | 47.95 | 47.32 | 47.93 | 1,313,387 | +0.21(+0.44%) |
Sep 16, 2019 | 48.15 | 48.37 | 47.53 | 47.72 | 1,173,925 | -0.76(-1.57%) |
Sep 13, 2019 | 48.55 | 48.86 | 48.15 | 48.48 | 1,307,456 | +0.39(+0.82%) |
Sep 12, 2019 | 47.29 | 48.24 | 46.88 | 48.09 | 1,424,205 | +0.57(+1.20%) |
Sep 11, 2019 | 47.36 | 47.54 | 46.60 | 47.52 | 1,257,485 | +0.03(+0.05%) |
Sep 10, 2019 | 46.92 | 47.52 | 46.76 | 47.49 | 1,211,365 | +0.54(+1.14%) |
Sep 09, 2019 | 46.03 | 47.01 | 45.83 | 46.96 | 1,593,170 | +1.27(+2.77%) |
Sep 06, 2019 | 45.20 | 45.87 | 44.98 | 45.69 | 1,374,970 | +0.50(+1.11%) |
Sep 05, 2019 | 44.63 | 45.48 | 44.63 | 45.19 | 1,290,099 | +1.12(+2.55%) |
Sep 04, 2019 | 44.21 | 44.37 | 43.95 | 44.06 | 1,331,956 | +0.37(+0.84%) |
Sep 03, 2019 | 43.93 | 43.94 | 43.16 | 43.69 | 1,373,292 | -0.46(-1.03%) |
Aug 30, 2019 | 44.45 | 44.78 | 44.06 | 44.15 | 1,445,893 | +0.02(+0.04%) |
Aug 29, 2019 | 44.09 | 44.31 | 43.84 | 44.13 | 1,266,473 | +0.57(+1.31%) |
Aug 28, 2019 | 43.11 | 43.73 | 43.11 | 43.56 | 1,261,173 | +0.00(+0.00%) |
Aug 27, 2019 | 44.33 | 44.53 | 43.39 | 43.56 | 1,264,770 | -0.47(-1.07%) |
Aug 26, 2019 | 43.89 | 44.20 | 43.62 | 44.03 | 1,033,626 | +0.64(+1.47%) |
Aug 23, 2019 | 44.57 | 44.98 | 43.13 | 43.40 | 1,393,578 | -1.48(-3.29%) |
Aug 22, 2019 | 44.95 | 45.20 | 44.50 | 44.87 | 1,036,915 | +0.29(+0.65%) |
Aug 21, 2019 | 44.66 | 44.82 | 44.46 | 44.58 | 823,748 | +0.39(+0.88%) |
Aug 20, 2019 | 44.33 | 44.80 | 43.98 | 44.19 | 1,031,052 | -0.51(-1.13%) |
Aug 19, 2019 | 45.14 | 45.16 | 44.55 | 44.70 | 1,406,564 | +0.49(+1.11%) |
Aug 16, 2019 | 43.35 | 44.44 | 43.22 | 44.21 | 1,938,907 | +0.92(+2.13%) |
Aug 15, 2019 | 43.61 | 43.90 | 43.18 | 43.29 | 1,614,662 | -0.21(-0.48%) |
Aug 14, 2019 | 44.03 | 44.03 | 43.35 | 43.50 | 1,278,841 | -1.35(-3.02%) |
Aug 13, 2019 | 43.81 | 45.54 | 43.72 | 44.85 | 1,453,987 | +0.98(+2.23%) |
Aug 12, 2019 | 45.14 | 45.27 | 43.74 | 43.87 | 1,742,551 | -1.75(-3.84%) |
Aug 09, 2019 | 45.76 | 46.04 | 45.20 | 45.62 | 1,008,569 | -0.58(-1.26%) |
Aug 08, 2019 | 45.16 | 46.23 | 44.86 | 46.20 | 1,718,586 | +1.53(+3.44%) |
Aug 07, 2019 | 44.13 | 44.81 | 43.54 | 44.67 | 1,574,817 | -0.41(-0.90%) |
Aug 06, 2019 | 44.77 | 45.33 | 44.13 | 45.07 | 1,574,191 | +0.51(+1.14%) |
Aug 05, 2019 | 44.69 | 45.20 | 43.94 | 44.57 | 2,086,258 | -1.30(-2.84%) |
Aug 02, 2019 | 46.14 | 46.61 | 45.24 | 45.87 | 2,150,698 | -0.34(-0.74%) |
Aug 01, 2019 | 48.11 | 48.12 | 45.81 | 46.21 | 2,363,524 | -1.94(-4.03%) |
Jul 31, 2019 | 49.21 | 49.23 | 47.78 | 48.15 | 2,637,682 | -1.15(-2.34%) |
Jul 30, 2019 | 48.95 | 49.32 | 48.62 | 49.30 | 1,366,713 | -0.07(-0.13%) |
Jul 29, 2019 | 50.22 | 50.26 | 49.23 | 49.37 | 1,749,435 | -0.97(-1.93%) |
Jul 26, 2019 | 49.72 | 50.45 | 49.03 | 50.34 | 2,013,763 | +0.49(+0.98%) |
Jul 25, 2019 | 50.30 | 50.31 | 49.62 | 49.85 | 2,056,502 | -0.41(-0.81%) |
Jul 24, 2019 | 49.41 | 50.31 | 49.34 | 50.26 | 1,360,069 | +0.63(+1.27%) |
Jul 23, 2019 | 49.23 | 49.64 | 49.11 | 49.63 | 1,355,893 | +0.81(+1.67%) |
Jul 22, 2019 | 49.15 | 49.37 | 48.72 | 48.81 | 1,436,740 | -0.44(-0.89%) |
Jul 19, 2019 | 49.31 | 49.96 | 49.23 | 49.25 | 2,019,188 | -0.27(-0.55%) |
Jul 18, 2019 | 48.53 | 49.59 | 48.37 | 49.53 | 1,743,408 | +1.08(+2.23%) |
Jul 17, 2019 | 48.78 | 48.78 | 48.14 | 48.45 | 1,205,235 | -0.49(-1.00%) |
Jul 16, 2019 | 48.71 | 49.15 | 48.30 | 48.94 | 1,389,052 | +0.25(+0.51%) |
Jul 15, 2019 | 49.00 | 49.06 | 48.51 | 48.69 | 675,923 | -0.36(-0.73%) |
Jul 12, 2019 | 48.64 | 49.12 | 48.37 | 49.05 | 952,156 | +0.75(+1.55%) |
Jul 11, 2019 | 48.35 | 48.65 | 47.91 | 48.30 | 1,291,609 | +0.12(+0.24%) |
Jul 10, 2019 | 48.51 | 48.91 | 47.96 | 48.18 | 950,554 | -0.32(-0.67%) |
Jul 09, 2019 | 48.21 | 48.63 | 48.06 | 48.51 | 1,401,659 | +0.18(+0.38%) |
Jul 08, 2019 | 48.36 | 48.72 | 48.12 | 48.32 | 1,128,667 | -0.46(-0.95%) |
Jul 05, 2019 | 48.71 | 48.87 | 48.22 | 48.79 | 1,117,659 | +0.13(+0.27%) |
Jul 03, 2019 | 48.12 | 48.74 | 47.59 | 48.66 | 632,842 | +0.73(+1.52%) |
Jul 02, 2019 | 48.52 | 48.66 | 47.54 | 47.93 | 1,462,658 | -0.46(-0.96%) |