Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 46.93 | 46.93 | 46.19 | 46.52 | 4,504,108 | +0.38(+0.83%) |
Sep 27, 2019 | 46.32 | 46.39 | 45.86 | 46.14 | 4,077,830 | -0.02(-0.04%) |
Sep 26, 2019 | 46.45 | 46.59 | 46.14 | 46.15 | 4,445,982 | -0.23(-0.50%) |
Sep 25, 2019 | 46.46 | 46.65 | 45.91 | 46.39 | 4,121,261 | -0.22(-0.48%) |
Sep 24, 2019 | 46.57 | 47.04 | 46.49 | 46.61 | 4,143,388 | +0.06(+0.13%) |
Sep 23, 2019 | 46.00 | 46.78 | 45.92 | 46.55 | 3,642,504 | +0.34(+0.73%) |
Sep 20, 2019 | 46.94 | 47.03 | 46.19 | 46.21 | 7,496,474 | -0.52(-1.12%) |
Sep 19, 2019 | 46.82 | 47.19 | 46.71 | 46.73 | 2,770,317 | -0.04(-0.10%) |
Sep 18, 2019 | 46.63 | 46.83 | 46.47 | 46.78 | 2,569,256 | +0.15(+0.32%) |
Sep 17, 2019 | 46.08 | 46.63 | 45.96 | 46.63 | 2,928,206 | +0.47(+1.02%) |
Sep 16, 2019 | 45.82 | 46.20 | 45.71 | 46.15 | 2,825,884 | +0.12(+0.27%) |
Sep 13, 2019 | 46.07 | 46.39 | 45.96 | 46.03 | 4,304,233 | +0.27(+0.58%) |
Sep 12, 2019 | 45.72 | 45.96 | 45.51 | 45.76 | 3,475,296 | +0.06(+0.14%) |
Sep 11, 2019 | 45.35 | 45.74 | 45.00 | 45.70 | 3,661,199 | +0.38(+0.84%) |
Sep 10, 2019 | 45.47 | 45.59 | 44.94 | 45.32 | 4,461,924 | -0.10(-0.22%) |
Sep 09, 2019 | 45.81 | 45.88 | 45.18 | 45.42 | 3,426,609 | -0.44(-0.95%) |
Sep 06, 2019 | 45.61 | 46.09 | 45.54 | 45.85 | 3,811,389 | +0.39(+0.86%) |
Sep 05, 2019 | 45.51 | 45.91 | 45.36 | 45.46 | 3,286,448 | +0.30(+0.67%) |
Sep 04, 2019 | 45.16 | 45.25 | 45.01 | 45.16 | 3,279,698 | +0.36(+0.81%) |
Sep 03, 2019 | 44.23 | 44.84 | 44.10 | 44.79 | 4,245,826 | +0.18(+0.40%) |
Aug 30, 2019 | 44.39 | 44.74 | 44.24 | 44.62 | 4,350,121 | +0.52(+1.17%) |
Aug 29, 2019 | 44.07 | 44.38 | 43.92 | 44.10 | 3,671,049 | +0.43(+0.98%) |
Aug 28, 2019 | 43.39 | 43.74 | 43.35 | 43.67 | 3,593,099 | +0.12(+0.29%) |
Aug 27, 2019 | 43.67 | 44.02 | 43.32 | 43.55 | 4,329,367 | +0.03(+0.06%) |
Aug 26, 2019 | 43.28 | 43.62 | 43.12 | 43.52 | 3,705,949 | +0.52(+1.22%) |
Aug 23, 2019 | 43.88 | 44.09 | 42.80 | 43.00 | 4,911,347 | -1.02(-2.32%) |
Aug 22, 2019 | 43.61 | 44.15 | 43.04 | 44.02 | 5,916,438 | +0.47(+1.08%) |
Aug 21, 2019 | 45.35 | 45.35 | 43.54 | 43.55 | 9,556,539 | -2.56(-5.55%) |
Aug 20, 2019 | 46.35 | 46.73 | 46.06 | 46.11 | 2,877,100 | -0.49(-1.05%) |
Aug 19, 2019 | 47.09 | 47.20 | 46.58 | 46.60 | 3,027,086 | +0.03(+0.06%) |
Aug 16, 2019 | 46.37 | 46.73 | 46.21 | 46.57 | 3,095,524 | +0.51(+1.11%) |
Aug 15, 2019 | 45.54 | 46.20 | 45.54 | 46.06 | 3,154,643 | +0.70(+1.54%) |
Aug 14, 2019 | 46.17 | 46.61 | 45.33 | 45.36 | 3,792,679 | -1.45(-3.10%) |
Aug 13, 2019 | 46.15 | 46.99 | 46.02 | 46.81 | 3,106,330 | +0.53(+1.15%) |
Aug 12, 2019 | 46.53 | 47.05 | 46.24 | 46.28 | 2,124,714 | -0.50(-1.06%) |
Aug 09, 2019 | 46.79 | 46.94 | 46.35 | 46.78 | 2,577,304 | +0.00(+0.00%) |
Aug 08, 2019 | 46.40 | 46.90 | 46.33 | 46.78 | 3,356,012 | +0.68(+1.48%) |
Aug 07, 2019 | 45.55 | 46.36 | 45.06 | 46.09 | 3,819,000 | +0.07(+0.15%) |
Aug 06, 2019 | 45.48 | 46.05 | 45.10 | 46.02 | 4,239,602 | +0.59(+1.30%) |
Aug 05, 2019 | 45.94 | 46.31 | 45.25 | 45.43 | 4,788,412 | -1.03(-2.23%) |
Aug 02, 2019 | 46.25 | 46.77 | 45.81 | 46.47 | 4,070,802 | +0.19(+0.42%) |
Aug 01, 2019 | 46.51 | 47.21 | 46.08 | 46.27 | 5,007,016 | -0.29(-0.63%) |
Jul 31, 2019 | 46.71 | 47.18 | 46.21 | 46.56 | 6,069,292 | -0.21(-0.45%) |
Jul 30, 2019 | 46.73 | 47.12 | 46.58 | 46.78 | 3,050,778 | -0.07(-0.15%) |
Jul 29, 2019 | 47.54 | 47.63 | 46.66 | 46.85 | 4,033,779 | -0.82(-1.73%) |
Jul 26, 2019 | 47.59 | 47.77 | 46.75 | 47.67 | 4,943,545 | +0.11(+0.22%) |
Jul 25, 2019 | 47.64 | 47.84 | 47.31 | 47.56 | 3,570,466 | -0.13(-0.28%) |
Jul 24, 2019 | 48.76 | 48.83 | 47.29 | 47.70 | 6,841,788 | -1.12(-2.30%) |
Jul 23, 2019 | 48.70 | 48.84 | 48.26 | 48.82 | 2,700,651 | +0.11(+0.24%) |
Jul 22, 2019 | 48.70 | 48.98 | 48.47 | 48.70 | 3,511,018 | +0.05(+0.11%) |
Jul 19, 2019 | 49.86 | 49.97 | 48.62 | 48.65 | 4,507,852 | -1.00(-2.01%) |
Jul 18, 2019 | 49.35 | 49.72 | 49.12 | 49.65 | 2,415,345 | +0.43(+0.88%) |
Jul 17, 2019 | 49.64 | 49.70 | 49.08 | 49.22 | 3,214,864 | -0.42(-0.84%) |
Jul 16, 2019 | 49.74 | 50.08 | 49.35 | 49.63 | 3,765,062 | -0.41(-0.81%) |
Jul 15, 2019 | 50.55 | 50.58 | 50.00 | 50.04 | 3,421,503 | -0.28(-0.56%) |
Jul 12, 2019 | 50.10 | 50.38 | 49.84 | 50.32 | 2,497,378 | +0.47(+0.94%) |
Jul 11, 2019 | 50.02 | 50.10 | 49.60 | 49.85 | 3,200,296 | -0.13(-0.27%) |
Jul 10, 2019 | 50.06 | 50.49 | 49.86 | 49.99 | 2,490,368 | -0.02(-0.04%) |
Jul 09, 2019 | 49.83 | 50.20 | 49.75 | 50.00 | 2,867,218 | -0.11(-0.21%) |
Jul 08, 2019 | 50.14 | 50.37 | 50.03 | 50.11 | 2,097,808 | -0.14(-0.28%) |
Jul 05, 2019 | 50.34 | 50.38 | 50.00 | 50.25 | 2,434,523 | -0.04(-0.07%) |
Jul 03, 2019 | 49.92 | 50.36 | 49.88 | 50.29 | 1,808,115 | +0.57(+1.14%) |
Jul 02, 2019 | 49.51 | 49.75 | 49.28 | 49.72 | 2,895,011 | +0.34(+0.70%) |