Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 52.11 | 52.72 | 51.43 | 52.45 | 3,879,412 | +1.06(+2.07%) |
Sep 27, 2019 | 52.36 | 52.37 | 51.30 | 51.39 | 2,500,936 | -0.80(-1.53%) |
Sep 26, 2019 | 52.52 | 52.55 | 51.74 | 52.19 | 2,518,930 | +0.01(+0.02%) |
Sep 25, 2019 | 52.54 | 52.58 | 51.62 | 52.18 | 4,143,323 | +0.34(+0.65%) |
Sep 24, 2019 | 51.60 | 52.64 | 51.37 | 51.84 | 3,320,196 | +0.29(+0.56%) |
Sep 23, 2019 | 50.72 | 51.85 | 50.55 | 51.55 | 3,174,251 | +0.74(+1.46%) |
Sep 20, 2019 | 50.66 | 51.22 | 50.50 | 50.81 | 2,838,057 | +0.29(+0.58%) |
Sep 19, 2019 | 51.09 | 51.17 | 50.43 | 50.52 | 1,646,186 | -0.34(-0.66%) |
Sep 18, 2019 | 49.30 | 50.92 | 49.24 | 50.85 | 4,101,197 | +0.99(+1.98%) |
Sep 17, 2019 | 50.09 | 50.41 | 49.76 | 49.87 | 2,893,040 | -0.23(-0.45%) |
Sep 16, 2019 | 50.26 | 50.78 | 50.00 | 50.09 | 4,540,800 | -0.26(-0.52%) |
Sep 13, 2019 | 51.51 | 51.65 | 50.10 | 50.36 | 5,394,577 | -0.90(-1.76%) |
Sep 12, 2019 | 51.26 | 51.63 | 50.67 | 51.26 | 3,379,615 | +0.54(+1.07%) |
Sep 11, 2019 | 50.23 | 51.04 | 49.90 | 50.71 | 2,948,393 | +0.66(+1.31%) |
Sep 10, 2019 | 49.29 | 50.06 | 48.96 | 50.06 | 2,499,102 | +0.81(+1.64%) |
Sep 09, 2019 | 48.97 | 50.02 | 48.85 | 49.25 | 3,117,394 | +0.41(+0.85%) |
Sep 06, 2019 | 48.78 | 49.28 | 48.66 | 48.83 | 1,716,911 | +0.29(+0.60%) |
Sep 05, 2019 | 49.30 | 49.30 | 48.09 | 48.54 | 2,479,454 | -0.28(-0.58%) |
Sep 04, 2019 | 48.14 | 49.08 | 47.96 | 48.83 | 1,416,031 | +0.77(+1.60%) |
Sep 03, 2019 | 47.62 | 48.27 | 47.44 | 48.06 | 2,373,526 | +0.16(+0.33%) |
Aug 30, 2019 | 48.07 | 48.30 | 47.25 | 47.90 | 2,783,858 | -0.20(-0.41%) |
Aug 29, 2019 | 47.79 | 48.49 | 47.43 | 48.09 | 3,095,103 | +0.75(+1.59%) |
Aug 28, 2019 | 47.26 | 47.57 | 46.53 | 47.34 | 3,073,635 | -0.08(-0.18%) |
Aug 27, 2019 | 48.26 | 48.26 | 47.25 | 47.43 | 3,230,311 | -0.51(-1.06%) |
Aug 26, 2019 | 48.17 | 48.43 | 47.64 | 47.93 | 1,812,360 | -0.16(-0.33%) |
Aug 23, 2019 | 49.10 | 49.51 | 47.95 | 48.09 | 3,769,346 | -0.74(-1.52%) |
Aug 22, 2019 | 48.40 | 48.97 | 47.92 | 48.83 | 1,964,481 | +0.41(+0.85%) |
Aug 21, 2019 | 48.13 | 48.59 | 47.66 | 48.42 | 3,572,284 | +0.57(+1.20%) |
Aug 20, 2019 | 47.06 | 48.05 | 46.94 | 47.85 | 2,605,286 | +0.86(+1.84%) |
Aug 19, 2019 | 46.72 | 47.22 | 46.33 | 46.98 | 4,233,255 | +0.73(+1.58%) |
Aug 16, 2019 | 45.89 | 46.38 | 45.06 | 46.25 | 4,768,784 | +0.70(+1.53%) |
Aug 15, 2019 | 46.41 | 46.56 | 45.50 | 45.56 | 3,875,165 | -0.85(-1.82%) |
Aug 14, 2019 | 46.78 | 47.01 | 45.81 | 46.40 | 5,259,534 | -0.82(-1.73%) |
Aug 13, 2019 | 46.15 | 47.33 | 46.15 | 47.22 | 3,401,481 | +0.96(+2.07%) |
Aug 12, 2019 | 46.77 | 47.04 | 45.92 | 46.26 | 3,283,546 | -0.70(-1.50%) |
Aug 09, 2019 | 47.58 | 47.71 | 46.72 | 46.97 | 2,888,104 | -0.80(-1.67%) |
Aug 08, 2019 | 46.82 | 47.83 | 46.82 | 47.76 | 3,376,098 | +0.94(+2.01%) |
Aug 07, 2019 | 44.68 | 46.93 | 44.52 | 46.82 | 6,650,409 | +1.57(+3.47%) |
Aug 06, 2019 | 44.64 | 45.45 | 44.51 | 45.26 | 4,285,235 | +0.62(+1.39%) |
Aug 05, 2019 | 44.52 | 44.92 | 44.15 | 44.64 | 3,476,779 | -0.42(-0.94%) |
Aug 02, 2019 | 45.46 | 45.58 | 44.60 | 45.06 | 2,621,260 | -0.49(-1.07%) |
Aug 01, 2019 | 44.88 | 46.33 | 44.64 | 45.55 | 4,362,612 | +0.87(+1.96%) |
Jul 31, 2019 | 45.48 | 45.68 | 44.22 | 44.67 | 3,051,604 | -0.83(-1.82%) |
Jul 30, 2019 | 45.01 | 46.09 | 44.82 | 45.50 | 4,418,532 | +0.44(+0.98%) |
Jul 29, 2019 | 44.75 | 45.17 | 44.31 | 45.06 | 4,070,388 | +0.33(+0.73%) |
Jul 26, 2019 | 44.85 | 45.33 | 44.58 | 44.73 | 3,196,581 | -0.12(-0.27%) |
Jul 25, 2019 | 44.30 | 44.90 | 44.20 | 44.85 | 3,735,403 | +0.93(+2.12%) |
Jul 24, 2019 | 43.05 | 43.99 | 42.79 | 43.92 | 3,321,899 | +0.85(+1.98%) |
Jul 23, 2019 | 43.19 | 43.43 | 42.75 | 43.07 | 5,324,547 | -0.13(-0.30%) |
Jul 22, 2019 | 43.70 | 43.87 | 43.08 | 43.20 | 2,359,115 | -0.25(-0.58%) |
Jul 19, 2019 | 44.05 | 44.25 | 43.44 | 43.45 | 2,748,293 | -0.46(-1.05%) |
Jul 18, 2019 | 44.04 | 44.27 | 43.58 | 43.91 | 3,533,290 | -0.07(-0.15%) |
Jul 17, 2019 | 45.03 | 45.16 | 43.97 | 43.98 | 3,111,278 | -0.88(-1.97%) |
Jul 16, 2019 | 44.32 | 45.01 | 44.19 | 44.86 | 2,712,699 | +0.44(+0.99%) |
Jul 15, 2019 | 44.94 | 45.17 | 44.28 | 44.42 | 2,340,735 | -0.47(-1.05%) |
Jul 12, 2019 | 44.74 | 45.45 | 44.74 | 44.89 | 3,029,085 | +0.15(+0.34%) |
Jul 11, 2019 | 45.71 | 45.71 | 44.32 | 44.74 | 3,600,509 | -0.73(-1.61%) |
Jul 10, 2019 | 45.35 | 45.81 | 44.66 | 45.47 | 4,009,895 | +1.02(+2.30%) |
Jul 09, 2019 | 45.11 | 45.16 | 44.33 | 44.45 | 4,365,584 | -0.84(-1.86%) |
Jul 08, 2019 | 45.24 | 45.62 | 44.89 | 45.29 | 2,845,758 | -0.01(-0.02%) |
Jul 05, 2019 | 45.73 | 45.98 | 44.96 | 45.30 | 2,936,157 | -0.88(-1.91%) |
Jul 03, 2019 | 45.54 | 46.22 | 45.36 | 46.18 | 1,715,911 | +0.63(+1.38%) |
Jul 02, 2019 | 45.04 | 45.63 | 44.74 | 45.56 | 3,604,379 | +0.44(+0.98%) |