Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 47.20 | 47.20 | 46.45 | 46.79 | 4,478,426 | +0.38(+0.83%) |
Sep 27, 2019 | 46.59 | 46.65 | 46.12 | 46.40 | 4,054,579 | -0.02(-0.04%) |
Sep 26, 2019 | 46.71 | 46.86 | 46.40 | 46.42 | 4,420,632 | -0.23(-0.50%) |
Sep 25, 2019 | 46.72 | 46.92 | 46.17 | 46.65 | 4,097,762 | -0.22(-0.48%) |
Sep 24, 2019 | 46.84 | 47.31 | 46.76 | 46.88 | 4,119,763 | +0.06(+0.13%) |
Sep 23, 2019 | 46.27 | 47.05 | 46.19 | 46.81 | 3,621,735 | +0.34(+0.73%) |
Sep 20, 2019 | 47.21 | 47.30 | 46.45 | 46.47 | 7,453,730 | -0.53(-1.12%) |
Sep 19, 2019 | 47.09 | 47.46 | 46.98 | 47.00 | 2,754,521 | -0.04(-0.10%) |
Sep 18, 2019 | 46.89 | 47.09 | 46.73 | 47.05 | 2,554,606 | +0.15(+0.32%) |
Sep 17, 2019 | 46.35 | 46.89 | 46.22 | 46.89 | 2,911,510 | +0.47(+1.02%) |
Sep 16, 2019 | 46.08 | 46.46 | 45.97 | 46.42 | 2,809,772 | +0.13(+0.27%) |
Sep 13, 2019 | 46.34 | 46.65 | 46.22 | 46.29 | 4,279,691 | +0.27(+0.58%) |
Sep 12, 2019 | 45.98 | 46.22 | 45.77 | 46.03 | 3,455,480 | +0.06(+0.14%) |
Sep 11, 2019 | 45.61 | 46.00 | 45.26 | 45.96 | 3,640,324 | +0.38(+0.84%) |
Sep 10, 2019 | 45.73 | 45.86 | 45.19 | 45.58 | 4,436,483 | -0.10(-0.22%) |
Sep 09, 2019 | 46.07 | 46.14 | 45.44 | 45.68 | 3,407,071 | -0.44(-0.95%) |
Sep 06, 2019 | 45.87 | 46.36 | 45.80 | 46.12 | 3,789,656 | +0.39(+0.86%) |
Sep 05, 2019 | 45.78 | 46.17 | 45.62 | 45.72 | 3,267,709 | +0.30(+0.67%) |
Sep 04, 2019 | 45.42 | 45.51 | 45.27 | 45.42 | 3,260,998 | +0.37(+0.81%) |
Sep 03, 2019 | 44.49 | 45.10 | 44.35 | 45.05 | 4,221,617 | +0.18(+0.40%) |
Aug 30, 2019 | 44.64 | 45.00 | 44.50 | 44.87 | 4,325,317 | +0.52(+1.17%) |
Aug 29, 2019 | 44.33 | 44.64 | 44.17 | 44.35 | 3,650,117 | +0.43(+0.98%) |
Aug 28, 2019 | 43.64 | 44.00 | 43.60 | 43.92 | 3,572,611 | +0.13(+0.29%) |
Aug 27, 2019 | 43.92 | 44.27 | 43.57 | 43.80 | 4,304,681 | +0.03(+0.06%) |
Aug 26, 2019 | 43.53 | 43.87 | 43.37 | 43.77 | 3,684,818 | +0.53(+1.22%) |
Aug 23, 2019 | 44.13 | 44.34 | 43.05 | 43.24 | 4,883,343 | -1.03(-2.32%) |
Aug 22, 2019 | 43.86 | 44.41 | 43.29 | 44.27 | 5,882,703 | +0.47(+1.08%) |
Aug 21, 2019 | 45.61 | 45.61 | 43.79 | 43.80 | 9,502,049 | -2.58(-5.55%) |
Aug 20, 2019 | 46.62 | 47.00 | 46.32 | 46.37 | 2,860,695 | -0.49(-1.05%) |
Aug 19, 2019 | 47.36 | 47.47 | 46.85 | 46.87 | 3,009,825 | +0.03(+0.06%) |
Aug 16, 2019 | 46.63 | 47.00 | 46.47 | 46.84 | 3,077,873 | +0.52(+1.11%) |
Aug 15, 2019 | 45.80 | 46.47 | 45.80 | 46.32 | 3,136,655 | +0.70(+1.54%) |
Aug 14, 2019 | 46.44 | 46.88 | 45.59 | 45.62 | 3,771,053 | -1.46(-3.10%) |
Aug 13, 2019 | 46.41 | 47.26 | 46.29 | 47.08 | 3,088,618 | +0.53(+1.15%) |
Aug 12, 2019 | 46.80 | 47.32 | 46.50 | 46.55 | 2,112,599 | -0.50(-1.06%) |
Aug 09, 2019 | 47.06 | 47.21 | 46.62 | 47.04 | 2,562,609 | +0.00(+0.00%) |
Aug 08, 2019 | 46.67 | 47.17 | 46.60 | 47.04 | 3,336,877 | +0.68(+1.48%) |
Aug 07, 2019 | 45.81 | 46.63 | 45.32 | 46.36 | 3,797,225 | +0.07(+0.15%) |
Aug 06, 2019 | 45.75 | 46.31 | 45.36 | 46.29 | 4,215,429 | +0.60(+1.30%) |
Aug 05, 2019 | 46.21 | 46.57 | 45.51 | 45.69 | 4,761,109 | -1.04(-2.23%) |
Aug 02, 2019 | 46.52 | 47.04 | 46.07 | 46.73 | 4,047,591 | +0.20(+0.42%) |
Aug 01, 2019 | 46.78 | 47.48 | 46.35 | 46.54 | 4,978,466 | -0.29(-0.63%) |
Jul 31, 2019 | 46.98 | 47.45 | 46.47 | 46.83 | 6,034,685 | -0.21(-0.45%) |
Jul 30, 2019 | 47.00 | 47.39 | 46.85 | 47.04 | 3,033,383 | -0.07(-0.15%) |
Jul 29, 2019 | 47.81 | 47.90 | 46.93 | 47.12 | 4,010,778 | -0.83(-1.73%) |
Jul 26, 2019 | 47.86 | 48.04 | 47.02 | 47.94 | 4,915,358 | +0.11(+0.22%) |
Jul 25, 2019 | 47.92 | 48.11 | 47.58 | 47.84 | 3,550,108 | -0.13(-0.28%) |
Jul 24, 2019 | 49.04 | 49.11 | 47.56 | 47.97 | 6,802,777 | -1.13(-2.30%) |
Jul 23, 2019 | 48.97 | 49.12 | 48.54 | 49.10 | 2,685,253 | +0.12(+0.24%) |
Jul 22, 2019 | 48.97 | 49.26 | 48.74 | 48.98 | 3,490,999 | +0.05(+0.11%) |
Jul 19, 2019 | 50.15 | 50.26 | 48.89 | 48.93 | 4,482,149 | -1.01(-2.01%) |
Jul 18, 2019 | 49.63 | 50.01 | 49.40 | 49.94 | 2,401,573 | +0.44(+0.88%) |
Jul 17, 2019 | 49.93 | 49.99 | 49.37 | 49.50 | 3,196,533 | -0.42(-0.84%) |
Jul 16, 2019 | 50.02 | 50.36 | 49.64 | 49.92 | 3,743,594 | -0.41(-0.81%) |
Jul 15, 2019 | 50.84 | 50.87 | 50.28 | 50.33 | 3,401,994 | -0.28(-0.56%) |
Jul 12, 2019 | 50.39 | 50.67 | 50.12 | 50.61 | 2,483,138 | +0.47(+0.94%) |
Jul 11, 2019 | 50.31 | 50.39 | 49.88 | 50.14 | 3,182,048 | -0.13(-0.27%) |
Jul 10, 2019 | 50.34 | 50.78 | 50.15 | 50.27 | 2,476,168 | -0.02(-0.04%) |
Jul 09, 2019 | 50.11 | 50.49 | 50.04 | 50.29 | 2,850,869 | -0.11(-0.21%) |
Jul 08, 2019 | 50.42 | 50.66 | 50.32 | 50.40 | 2,085,846 | -0.14(-0.28%) |
Jul 05, 2019 | 50.63 | 50.67 | 50.28 | 50.54 | 2,420,641 | -0.04(-0.07%) |
Jul 03, 2019 | 50.20 | 50.65 | 50.17 | 50.58 | 1,797,805 | +0.57(+1.14%) |
Jul 02, 2019 | 49.79 | 50.03 | 49.56 | 50.01 | 2,878,504 | +0.35(+0.70%) |