Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 47.76 | 47.77 | 46.77 | 47.00 | 7,330,415 | -0.76(-1.59%) |
Sep 27, 2019 | 47.07 | 48.13 | 46.99 | 47.76 | 5,247,939 | +0.18(+0.38%) |
Sep 26, 2019 | 48.72 | 48.78 | 47.26 | 47.58 | 8,251,160 | -1.48(-3.03%) |
Sep 25, 2019 | 48.23 | 49.08 | 48.09 | 49.07 | 7,088,617 | +0.15(+0.30%) |
Sep 24, 2019 | 49.49 | 49.55 | 48.13 | 48.92 | 11,475,719 | -0.73(-1.46%) |
Sep 23, 2019 | 49.50 | 50.05 | 49.38 | 49.64 | 8,214,648 | -0.53(-1.05%) |
Sep 20, 2019 | 49.70 | 50.50 | 49.60 | 50.17 | 22,056,934 | +0.70(+1.42%) |
Sep 19, 2019 | 49.89 | 50.07 | 49.29 | 49.47 | 7,615,613 | -0.10(-0.20%) |
Sep 18, 2019 | 49.50 | 49.80 | 48.89 | 49.57 | 9,061,846 | -0.93(-1.85%) |
Sep 17, 2019 | 51.53 | 52.15 | 49.66 | 50.50 | 16,443,117 | -1.18(-2.28%) |
Sep 16, 2019 | 50.69 | 52.09 | 49.92 | 51.68 | 21,694,450 | +4.38(+9.26%) |
Sep 13, 2019 | 47.00 | 47.60 | 46.91 | 47.30 | 9,558,590 | +0.82(+1.76%) |
Sep 12, 2019 | 46.19 | 47.00 | 45.85 | 46.48 | 6,924,617 | -0.70(-1.49%) |
Sep 11, 2019 | 46.80 | 47.42 | 46.44 | 47.19 | 9,624,191 | +0.73(+1.56%) |
Sep 10, 2019 | 45.82 | 47.43 | 45.69 | 46.46 | 10,385,880 | +1.11(+2.46%) |
Sep 09, 2019 | 44.71 | 45.41 | 44.44 | 45.35 | 7,487,577 | +1.11(+2.50%) |
Sep 06, 2019 | 43.79 | 44.37 | 43.46 | 44.24 | 5,618,635 | +0.16(+0.36%) |
Sep 05, 2019 | 44.21 | 44.74 | 43.96 | 44.08 | 7,290,951 | +0.12(+0.26%) |
Sep 04, 2019 | 43.55 | 44.11 | 43.39 | 43.97 | 7,034,643 | +1.04(+2.42%) |
Sep 03, 2019 | 42.11 | 43.00 | 41.86 | 42.93 | 6,233,640 | -0.12(-0.27%) |
Aug 30, 2019 | 43.19 | 43.67 | 42.58 | 43.05 | 6,221,108 | -0.09(-0.21%) |
Aug 29, 2019 | 43.15 | 43.68 | 43.07 | 43.14 | 7,760,487 | +0.28(+0.65%) |
Aug 28, 2019 | 42.41 | 43.09 | 42.28 | 42.86 | 5,916,033 | +0.80(+1.90%) |
Aug 27, 2019 | 42.67 | 42.77 | 41.68 | 42.06 | 6,483,370 | -0.32(-0.76%) |
Aug 26, 2019 | 42.11 | 42.66 | 41.82 | 42.38 | 6,048,024 | +0.78(+1.88%) |
Aug 23, 2019 | 42.61 | 43.05 | 41.35 | 41.59 | 8,647,608 | -1.52(-3.52%) |
Aug 22, 2019 | 43.65 | 44.01 | 43.09 | 43.11 | 5,233,475 | -0.31(-0.70%) |
Aug 21, 2019 | 43.99 | 44.28 | 43.22 | 43.42 | 7,327,387 | -0.07(-0.15%) |
Aug 20, 2019 | 44.14 | 44.22 | 43.43 | 43.48 | 6,421,978 | -1.01(-2.28%) |
Aug 19, 2019 | 43.37 | 44.79 | 43.28 | 44.50 | 11,292,378 | +2.04(+4.80%) |
Aug 16, 2019 | 42.11 | 42.73 | 41.91 | 42.46 | 6,392,153 | +0.46(+1.10%) |
Aug 15, 2019 | 42.40 | 42.90 | 41.73 | 42.00 | 7,357,963 | -0.72(-1.68%) |
Aug 14, 2019 | 43.28 | 43.61 | 42.49 | 42.72 | 9,518,093 | -1.72(-3.88%) |
Aug 13, 2019 | 43.59 | 45.23 | 43.26 | 44.44 | 7,925,747 | +0.62(+1.41%) |
Aug 12, 2019 | 44.37 | 44.49 | 43.60 | 43.82 | 5,129,060 | -0.73(-1.65%) |
Aug 09, 2019 | 45.34 | 45.76 | 44.53 | 44.55 | 6,535,800 | -0.87(-1.92%) |
Aug 08, 2019 | 44.36 | 45.45 | 43.97 | 45.43 | 9,024,767 | +1.44(+3.28%) |
Aug 07, 2019 | 43.95 | 44.32 | 43.14 | 43.99 | 11,259,805 | -0.75(-1.68%) |
Aug 06, 2019 | 45.39 | 45.40 | 44.48 | 44.74 | 7,475,890 | -0.37(-0.82%) |
Aug 05, 2019 | 45.83 | 45.96 | 44.74 | 45.11 | 9,060,322 | -1.48(-3.17%) |
Aug 02, 2019 | 48.93 | 48.93 | 46.46 | 46.58 | 9,331,178 | -1.92(-3.96%) |
Aug 01, 2019 | 47.91 | 49.72 | 47.76 | 48.51 | 9,605,858 | -0.23(-0.47%) |
Jul 31, 2019 | 49.07 | 49.28 | 48.16 | 48.74 | 10,023,270 | -0.35(-0.72%) |
Jul 30, 2019 | 47.10 | 49.38 | 47.04 | 49.09 | 7,185,383 | +1.09(+2.27%) |
Jul 29, 2019 | 48.42 | 48.51 | 47.41 | 48.00 | 7,997,229 | -0.46(-0.95%) |
Jul 26, 2019 | 48.59 | 48.97 | 48.21 | 48.46 | 8,126,717 | -0.24(-0.49%) |
Jul 25, 2019 | 49.98 | 49.99 | 48.59 | 48.70 | 6,084,032 | -0.86(-1.73%) |
Jul 24, 2019 | 49.60 | 50.09 | 49.41 | 49.56 | 5,339,187 | -0.16(-0.33%) |
Jul 23, 2019 | 49.78 | 49.88 | 49.36 | 49.73 | 5,372,395 | -0.13(-0.26%) |
Jul 22, 2019 | 49.88 | 50.28 | 49.47 | 49.86 | 4,025,238 | +0.09(+0.18%) |
Jul 19, 2019 | 49.44 | 49.97 | 48.97 | 49.77 | 6,226,200 | +0.26(+0.52%) |
Jul 18, 2019 | 49.61 | 49.61 | 49.07 | 49.51 | 6,958,869 | +0.44(+0.90%) |
Jul 17, 2019 | 49.34 | 49.69 | 49.06 | 49.07 | 8,597,226 | +0.02(+0.05%) |
Jul 16, 2019 | 49.78 | 49.93 | 48.88 | 49.04 | 7,324,284 | -0.74(-1.48%) |
Jul 15, 2019 | 50.76 | 50.81 | 49.72 | 49.78 | 6,154,254 | -0.91(-1.80%) |
Jul 12, 2019 | 50.44 | 50.85 | 50.30 | 50.69 | 5,856,022 | +0.25(+0.49%) |
Jul 11, 2019 | 50.11 | 50.45 | 49.87 | 50.44 | 5,110,615 | +0.21(+0.41%) |
Jul 10, 2019 | 49.64 | 50.29 | 49.45 | 50.24 | 7,289,404 | +1.08(+2.20%) |
Jul 09, 2019 | 49.23 | 49.39 | 48.42 | 49.16 | 7,379,813 | +0.00(+0.00%) |
Jul 08, 2019 | 49.08 | 49.69 | 49.04 | 49.16 | 8,743,409 | -0.01(-0.02%) |
Jul 05, 2019 | 49.40 | 49.72 | 48.91 | 49.16 | 5,585,297 | -0.49(-0.99%) |
Jul 03, 2019 | 49.67 | 49.87 | 49.24 | 49.66 | 5,948,009 | +0.33(+0.67%) |
Jul 02, 2019 | 51.08 | 51.16 | 49.17 | 49.33 | 9,908,736 | -1.76(-3.45%) |