Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 47.33 | 47.96 | 47.04 | 47.65 | 7,100,261 | +0.45(+0.95%) |
Sep 27, 2019 | 48.82 | 49.14 | 46.94 | 47.20 | 11,734,907 | -2.60(-5.22%) |
Sep 26, 2019 | 49.82 | 50.10 | 49.48 | 49.80 | 5,143,594 | +0.19(+0.39%) |
Sep 25, 2019 | 48.37 | 49.77 | 48.22 | 49.61 | 5,747,115 | +0.75(+1.54%) |
Sep 24, 2019 | 49.68 | 50.21 | 48.58 | 48.85 | 7,425,415 | -0.57(-1.16%) |
Sep 23, 2019 | 48.56 | 49.63 | 48.51 | 49.43 | 5,731,319 | +0.76(+1.57%) |
Sep 20, 2019 | 49.56 | 49.68 | 48.58 | 48.66 | 12,201,111 | -0.69(-1.39%) |
Sep 19, 2019 | 50.13 | 50.25 | 49.06 | 49.35 | 6,333,889 | -0.39(-0.79%) |
Sep 18, 2019 | 48.95 | 49.75 | 48.73 | 49.74 | 8,298,337 | +0.85(+1.74%) |
Sep 17, 2019 | 48.27 | 48.95 | 48.16 | 48.89 | 5,737,225 | +0.19(+0.39%) |
Sep 16, 2019 | 48.43 | 49.15 | 48.01 | 48.70 | 5,407,490 | -0.33(-0.68%) |
Sep 13, 2019 | 49.41 | 49.64 | 48.74 | 49.04 | 6,338,265 | +0.10(+0.20%) |
Sep 12, 2019 | 49.32 | 49.52 | 48.74 | 48.94 | 6,546,802 | -0.30(-0.60%) |
Sep 11, 2019 | 48.16 | 49.25 | 47.76 | 49.24 | 8,478,001 | +1.31(+2.73%) |
Sep 10, 2019 | 48.11 | 48.22 | 47.38 | 47.93 | 7,647,710 | -0.45(-0.93%) |
Sep 09, 2019 | 48.02 | 48.50 | 47.71 | 48.38 | 6,967,687 | +0.53(+1.12%) |
Sep 06, 2019 | 48.20 | 48.22 | 47.56 | 47.84 | 7,239,782 | -0.24(-0.50%) |
Sep 05, 2019 | 48.19 | 49.40 | 48.01 | 48.08 | 10,907,264 | +0.80(+1.70%) |
Sep 04, 2019 | 46.38 | 47.33 | 46.22 | 47.28 | 10,710,297 | +1.81(+3.99%) |
Sep 03, 2019 | 45.49 | 45.62 | 45.04 | 45.47 | 7,482,888 | -0.39(-0.85%) |
Aug 30, 2019 | 45.41 | 45.92 | 45.26 | 45.86 | 8,189,260 | +0.68(+1.50%) |
Aug 29, 2019 | 44.56 | 45.28 | 44.53 | 45.18 | 7,106,864 | +1.35(+3.07%) |
Aug 28, 2019 | 43.35 | 43.97 | 42.86 | 43.83 | 5,038,494 | +0.37(+0.86%) |
Aug 27, 2019 | 43.93 | 44.16 | 43.08 | 43.46 | 6,206,516 | -0.10(-0.22%) |
Aug 26, 2019 | 43.93 | 44.09 | 43.39 | 43.56 | 5,984,829 | +0.47(+1.09%) |
Aug 23, 2019 | 44.41 | 44.73 | 42.80 | 43.09 | 12,164,355 | -1.82(-4.06%) |
Aug 22, 2019 | 45.02 | 45.15 | 44.35 | 44.91 | 4,482,644 | +0.19(+0.43%) |
Aug 21, 2019 | 45.07 | 45.38 | 44.62 | 44.72 | 5,443,628 | +0.30(+0.67%) |
Aug 20, 2019 | 44.61 | 44.81 | 44.21 | 44.42 | 8,156,296 | -0.35(-0.79%) |
Aug 19, 2019 | 45.25 | 45.56 | 44.49 | 44.78 | 9,320,449 | +0.45(+1.01%) |
Aug 16, 2019 | 43.69 | 44.67 | 42.42 | 44.33 | 18,798,320 | -0.50(-1.12%) |
Aug 15, 2019 | 44.68 | 44.98 | 44.21 | 44.83 | 11,516,563 | +0.43(+0.96%) |
Aug 14, 2019 | 44.63 | 44.91 | 44.10 | 44.41 | 7,585,829 | -1.28(-2.81%) |
Aug 13, 2019 | 44.14 | 45.87 | 43.80 | 45.69 | 9,636,978 | +1.52(+3.44%) |
Aug 12, 2019 | 44.66 | 44.77 | 43.95 | 44.17 | 7,474,047 | -0.66(-1.46%) |
Aug 09, 2019 | 45.19 | 45.19 | 44.26 | 44.82 | 5,567,850 | -0.67(-1.48%) |
Aug 08, 2019 | 44.77 | 45.58 | 44.58 | 45.50 | 6,440,551 | +1.12(+2.53%) |
Aug 07, 2019 | 43.77 | 44.55 | 43.49 | 44.38 | 7,985,417 | +0.33(+0.76%) |
Aug 06, 2019 | 44.13 | 44.65 | 43.42 | 44.04 | 7,813,739 | +0.83(+1.91%) |
Aug 05, 2019 | 43.92 | 43.92 | 42.75 | 43.22 | 12,691,824 | -1.99(-4.40%) |
Aug 02, 2019 | 45.63 | 46.01 | 44.86 | 45.20 | 8,513,928 | -0.87(-1.90%) |
Aug 01, 2019 | 47.00 | 48.53 | 45.55 | 46.08 | 11,651,720 | -0.69(-1.48%) |
Jul 31, 2019 | 48.04 | 48.09 | 46.29 | 46.77 | 8,764,563 | -1.45(-3.02%) |
Jul 30, 2019 | 47.59 | 48.53 | 47.45 | 48.23 | 4,908,501 | +0.06(+0.12%) |
Jul 29, 2019 | 47.97 | 48.26 | 47.59 | 48.17 | 4,718,491 | -0.07(-0.14%) |
Jul 26, 2019 | 48.38 | 48.58 | 47.97 | 48.24 | 6,035,528 | -0.08(-0.16%) |
Jul 25, 2019 | 49.17 | 49.23 | 48.17 | 48.31 | 8,730,596 | -1.25(-2.53%) |
Jul 24, 2019 | 48.47 | 49.83 | 48.26 | 49.57 | 11,874,984 | +1.06(+2.18%) |
Jul 23, 2019 | 48.14 | 48.79 | 47.65 | 48.51 | 10,586,239 | +0.29(+0.59%) |
Jul 22, 2019 | 46.89 | 48.29 | 46.78 | 48.23 | 22,727,216 | +2.78(+6.11%) |
Jul 19, 2019 | 45.93 | 46.10 | 45.31 | 45.45 | 9,903,918 | -0.34(-0.75%) |
Jul 18, 2019 | 44.18 | 46.24 | 44.09 | 45.79 | 15,334,597 | +1.85(+4.22%) |
Jul 17, 2019 | 43.98 | 44.18 | 43.37 | 43.94 | 8,899,059 | +0.20(+0.46%) |
Jul 16, 2019 | 43.73 | 43.95 | 43.25 | 43.74 | 7,017,306 | -0.26(-0.58%) |
Jul 15, 2019 | 44.54 | 45.09 | 43.65 | 44.00 | 7,072,264 | -0.22(-0.49%) |
Jul 12, 2019 | 43.12 | 44.25 | 43.12 | 44.21 | 9,499,565 | +1.17(+2.72%) |
Jul 11, 2019 | 42.85 | 43.13 | 42.18 | 43.05 | 8,550,379 | +0.53(+1.25%) |
Jul 10, 2019 | 42.30 | 43.19 | 42.25 | 42.51 | 7,557,636 | +0.71(+1.71%) |
Jul 09, 2019 | 41.10 | 41.89 | 40.76 | 41.80 | 13,077,963 | +0.49(+1.20%) |
Jul 08, 2019 | 41.03 | 41.59 | 40.94 | 41.31 | 10,238,209 | -0.50(-1.21%) |
Jul 05, 2019 | 42.06 | 42.23 | 41.41 | 41.81 | 6,961,628 | -0.66(-1.54%) |
Jul 03, 2019 | 42.32 | 42.57 | 42.17 | 42.47 | 5,847,553 | +0.01(+0.02%) |
Jul 02, 2019 | 42.88 | 42.99 | 41.94 | 42.46 | 14,588,947 | -0.96(-2.21%) |