Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 46.59 | 46.96 | 46.38 | 46.51 | 1,170,193 | -0.09(-0.18%) |
Sep 27, 2019 | 46.84 | 46.84 | 46.34 | 46.59 | 616,661 | -0.20(-0.42%) |
Sep 26, 2019 | 46.70 | 47.08 | 46.63 | 46.79 | 923,747 | +0.20(+0.43%) |
Sep 25, 2019 | 46.61 | 46.83 | 46.37 | 46.59 | 1,061,402 | -0.11(-0.24%) |
Sep 24, 2019 | 46.19 | 46.84 | 45.99 | 46.71 | 1,497,044 | +0.77(+1.67%) |
Sep 23, 2019 | 45.69 | 46.17 | 45.69 | 45.94 | 1,650,345 | +0.08(+0.17%) |
Sep 20, 2019 | 45.56 | 46.09 | 45.36 | 45.86 | 2,701,922 | +0.06(+0.13%) |
Sep 19, 2019 | 45.81 | 45.91 | 45.56 | 45.80 | 1,333,276 | +0.14(+0.30%) |
Sep 18, 2019 | 45.67 | 45.85 | 45.34 | 45.66 | 1,212,277 | +0.12(+0.27%) |
Sep 17, 2019 | 44.78 | 45.61 | 44.78 | 45.54 | 1,446,127 | +0.76(+1.69%) |
Sep 16, 2019 | 44.62 | 44.84 | 44.40 | 44.78 | 1,513,358 | +0.24(+0.54%) |
Sep 13, 2019 | 44.41 | 44.86 | 44.21 | 44.54 | 1,227,408 | -0.04(-0.10%) |
Sep 12, 2019 | 44.57 | 45.01 | 44.42 | 44.59 | 1,057,574 | +0.23(+0.53%) |
Sep 11, 2019 | 43.90 | 44.48 | 43.67 | 44.35 | 1,317,775 | +0.41(+0.92%) |
Sep 10, 2019 | 44.08 | 44.11 | 43.43 | 43.95 | 2,742,213 | -0.28(-0.64%) |
Sep 09, 2019 | 44.43 | 44.95 | 44.17 | 44.23 | 2,132,350 | -0.84(-1.86%) |
Sep 06, 2019 | 45.48 | 45.54 | 44.75 | 45.07 | 2,062,533 | -0.26(-0.57%) |
Sep 05, 2019 | 45.86 | 45.96 | 45.21 | 45.33 | 1,887,405 | -0.82(-1.78%) |
Sep 04, 2019 | 46.32 | 46.46 | 45.75 | 46.15 | 1,778,696 | -0.04(-0.09%) |
Sep 03, 2019 | 45.49 | 46.41 | 45.26 | 46.19 | 2,626,165 | +0.96(+2.12%) |
Aug 30, 2019 | 45.47 | 45.59 | 45.10 | 45.23 | 1,846,736 | -0.07(-0.15%) |
Aug 29, 2019 | 45.28 | 45.71 | 44.80 | 45.30 | 1,362,097 | +0.13(+0.29%) |
Aug 28, 2019 | 45.15 | 45.44 | 44.91 | 45.17 | 2,550,317 | +0.03(+0.08%) |
Aug 27, 2019 | 45.12 | 45.49 | 45.09 | 45.14 | 1,556,681 | +0.07(+0.15%) |
Aug 26, 2019 | 44.59 | 45.09 | 44.56 | 45.07 | 751,176 | +0.53(+1.20%) |
Aug 23, 2019 | 44.97 | 45.28 | 44.22 | 44.53 | 1,140,208 | -0.47(-1.03%) |
Aug 22, 2019 | 44.99 | 45.09 | 44.65 | 45.00 | 1,005,104 | +0.02(+0.04%) |
Aug 21, 2019 | 44.75 | 45.02 | 44.56 | 44.98 | 1,151,316 | +0.25(+0.56%) |
Aug 20, 2019 | 44.98 | 44.98 | 44.49 | 44.73 | 663,261 | -0.09(-0.21%) |
Aug 19, 2019 | 44.57 | 44.98 | 44.41 | 44.83 | 869,866 | +0.30(+0.68%) |
Aug 16, 2019 | 44.74 | 44.82 | 44.44 | 44.52 | 1,217,668 | +0.05(+0.12%) |
Aug 15, 2019 | 43.82 | 44.59 | 43.40 | 44.47 | 1,403,931 | +0.62(+1.42%) |
Aug 14, 2019 | 44.50 | 44.53 | 43.71 | 43.85 | 883,239 | -0.51(-1.15%) |
Aug 13, 2019 | 44.15 | 44.55 | 44.05 | 44.36 | 1,127,619 | +0.05(+0.12%) |
Aug 12, 2019 | 44.55 | 44.65 | 44.15 | 44.31 | 1,699,512 | -0.09(-0.21%) |
Aug 09, 2019 | 44.46 | 44.57 | 44.14 | 44.40 | 946,328 | +0.13(+0.29%) |
Aug 08, 2019 | 43.61 | 44.38 | 43.41 | 44.27 | 1,301,345 | +0.56(+1.28%) |
Aug 07, 2019 | 43.47 | 44.07 | 42.99 | 43.71 | 1,548,263 | +0.22(+0.50%) |
Aug 06, 2019 | 42.98 | 43.71 | 42.39 | 43.50 | 1,808,228 | +0.59(+1.39%) |
Aug 05, 2019 | 43.38 | 43.75 | 42.71 | 42.90 | 2,266,540 | -0.33(-0.76%) |
Aug 02, 2019 | 43.50 | 43.84 | 42.06 | 43.23 | 1,575,396 | +0.13(+0.30%) |
Aug 01, 2019 | 42.65 | 43.38 | 42.12 | 43.10 | 1,793,910 | +0.38(+0.89%) |
Jul 31, 2019 | 42.82 | 43.17 | 42.50 | 42.72 | 1,524,755 | -0.11(-0.26%) |
Jul 30, 2019 | 42.98 | 43.27 | 42.65 | 42.83 | 1,225,273 | -0.11(-0.25%) |
Jul 29, 2019 | 42.75 | 43.19 | 42.53 | 42.94 | 1,489,810 | +0.31(+0.72%) |
Jul 26, 2019 | 42.35 | 42.70 | 42.19 | 42.63 | 964,052 | +0.34(+0.81%) |
Jul 25, 2019 | 42.45 | 42.57 | 42.09 | 42.29 | 931,814 | -0.10(-0.24%) |
Jul 24, 2019 | 42.71 | 42.76 | 42.10 | 42.39 | 930,245 | -0.07(-0.16%) |
Jul 23, 2019 | 42.85 | 43.05 | 42.37 | 42.46 | 953,644 | -0.26(-0.60%) |
Jul 22, 2019 | 42.85 | 42.90 | 42.33 | 42.72 | 867,704 | -0.03(-0.08%) |
Jul 19, 2019 | 43.52 | 43.63 | 42.75 | 42.75 | 1,041,713 | -0.79(-1.81%) |
Jul 18, 2019 | 43.05 | 43.57 | 42.76 | 43.54 | 944,426 | +0.50(+1.15%) |
Jul 17, 2019 | 42.79 | 43.29 | 42.79 | 43.05 | 962,778 | +0.27(+0.64%) |
Jul 16, 2019 | 42.65 | 42.81 | 42.44 | 42.77 | 786,490 | -0.04(-0.10%) |
Jul 15, 2019 | 42.69 | 42.88 | 42.47 | 42.81 | 847,784 | +0.13(+0.30%) |
Jul 12, 2019 | 43.06 | 43.24 | 42.57 | 42.69 | 739,126 | -0.38(-0.88%) |
Jul 11, 2019 | 43.01 | 43.30 | 42.75 | 43.06 | 1,029,112 | -0.07(-0.16%) |
Jul 10, 2019 | 42.94 | 43.33 | 42.81 | 43.13 | 1,147,420 | +0.22(+0.52%) |
Jul 09, 2019 | 42.70 | 42.93 | 42.45 | 42.91 | 1,152,630 | +0.15(+0.36%) |
Jul 08, 2019 | 42.80 | 42.99 | 42.45 | 42.75 | 1,079,243 | -0.02(-0.04%) |
Jul 05, 2019 | 42.59 | 43.00 | 42.09 | 42.77 | 945,950 | -0.20(-0.46%) |
Jul 03, 2019 | 42.72 | 43.13 | 42.72 | 42.97 | 875,763 | +0.42(+0.99%) |
Jul 02, 2019 | 42.07 | 42.70 | 41.96 | 42.55 | 1,752,257 | +0.60(+1.43%) |