Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 52.25 | 52.64 | 52.25 | 52.53 | 9,936,630 | +0.39(+0.75%) |
Sep 27, 2019 | 52.37 | 52.44 | 51.89 | 52.14 | 8,316,811 | -0.10(-0.20%) |
Sep 26, 2019 | 51.86 | 52.49 | 51.76 | 52.25 | 9,677,315 | +0.53(+1.02%) |
Sep 25, 2019 | 51.61 | 51.74 | 51.30 | 51.72 | 9,395,456 | +0.19(+0.38%) |
Sep 24, 2019 | 50.93 | 51.56 | 50.81 | 51.52 | 9,809,487 | +0.73(+1.43%) |
Sep 23, 2019 | 50.83 | 51.06 | 50.69 | 50.79 | 7,480,358 | -0.10(-0.19%) |
Sep 20, 2019 | 50.78 | 50.96 | 50.42 | 50.89 | 21,265,704 | +0.18(+0.36%) |
Sep 19, 2019 | 50.67 | 50.82 | 50.41 | 50.71 | 6,593,024 | +0.23(+0.45%) |
Sep 18, 2019 | 50.25 | 50.55 | 49.91 | 50.48 | 8,524,998 | +0.38(+0.76%) |
Sep 17, 2019 | 49.25 | 50.13 | 49.25 | 50.10 | 8,544,615 | +0.88(+1.79%) |
Sep 16, 2019 | 49.28 | 49.40 | 48.99 | 49.22 | 5,581,160 | -0.04(-0.08%) |
Sep 13, 2019 | 49.62 | 49.63 | 49.11 | 49.26 | 9,106,270 | -0.51(-1.02%) |
Sep 12, 2019 | 50.03 | 50.11 | 49.54 | 49.77 | 9,614,366 | +0.15(+0.31%) |
Sep 11, 2019 | 49.16 | 49.74 | 49.03 | 49.62 | 9,777,194 | +0.44(+0.89%) |
Sep 10, 2019 | 49.44 | 49.53 | 48.79 | 49.18 | 12,301,953 | -0.40(-0.80%) |
Sep 09, 2019 | 49.42 | 49.80 | 49.35 | 49.58 | 9,200,273 | -0.06(-0.11%) |
Sep 06, 2019 | 49.63 | 49.84 | 49.32 | 49.64 | 10,124,139 | +0.07(+0.15%) |
Sep 05, 2019 | 49.42 | 49.91 | 49.29 | 49.56 | 19,582,468 | -0.97(-1.92%) |
Sep 04, 2019 | 50.86 | 50.95 | 50.24 | 50.53 | 9,882,862 | -0.32(-0.64%) |
Sep 03, 2019 | 49.34 | 50.86 | 49.34 | 50.86 | 10,775,660 | +1.46(+2.96%) |
Aug 30, 2019 | 50.01 | 50.05 | 49.34 | 49.40 | 13,069,972 | -0.46(-0.92%) |
Aug 29, 2019 | 50.17 | 50.17 | 49.43 | 49.86 | 9,437,825 | -0.02(-0.03%) |
Aug 28, 2019 | 50.31 | 50.50 | 49.64 | 49.87 | 12,592,155 | -0.35(-0.70%) |
Aug 27, 2019 | 50.28 | 50.58 | 50.20 | 50.23 | 10,638,711 | +0.09(+0.17%) |
Aug 26, 2019 | 49.89 | 50.15 | 49.68 | 50.14 | 8,312,671 | +0.39(+0.78%) |
Aug 23, 2019 | 49.89 | 50.27 | 49.47 | 49.75 | 11,691,567 | +0.06(+0.13%) |
Aug 22, 2019 | 49.59 | 49.72 | 49.22 | 49.69 | 10,213,334 | +0.08(+0.16%) |
Aug 21, 2019 | 49.30 | 49.63 | 49.14 | 49.61 | 8,344,079 | +0.48(+0.97%) |
Aug 20, 2019 | 49.28 | 49.28 | 48.74 | 49.13 | 9,272,580 | +0.04(+0.08%) |
Aug 19, 2019 | 48.72 | 49.24 | 48.57 | 49.09 | 6,280,277 | +0.32(+0.66%) |
Aug 16, 2019 | 48.94 | 49.28 | 48.52 | 48.77 | 11,694,689 | +0.09(+0.17%) |
Aug 15, 2019 | 48.12 | 48.85 | 48.05 | 48.69 | 8,770,165 | +0.49(+1.02%) |
Aug 14, 2019 | 48.45 | 48.87 | 48.15 | 48.20 | 10,657,126 | -0.15(-0.31%) |
Aug 13, 2019 | 48.29 | 48.67 | 48.16 | 48.34 | 8,432,589 | +0.04(+0.09%) |
Aug 12, 2019 | 48.68 | 48.68 | 48.12 | 48.30 | 3,456,358 | -0.24(-0.48%) |
Aug 09, 2019 | 48.40 | 48.69 | 48.21 | 48.54 | 6,498,734 | +0.28(+0.59%) |
Aug 08, 2019 | 47.81 | 48.41 | 47.36 | 48.26 | 6,658,382 | +0.53(+1.10%) |
Aug 07, 2019 | 47.40 | 47.98 | 46.78 | 47.73 | 7,685,513 | +0.33(+0.70%) |
Aug 06, 2019 | 46.67 | 47.57 | 46.33 | 47.40 | 7,996,257 | +0.75(+1.61%) |
Aug 05, 2019 | 47.43 | 47.68 | 46.43 | 46.65 | 9,854,487 | -0.75(-1.59%) |
Aug 02, 2019 | 47.34 | 47.81 | 47.09 | 47.40 | 7,707,407 | +0.26(+0.55%) |
Aug 01, 2019 | 46.33 | 47.45 | 46.30 | 47.14 | 8,370,937 | +0.69(+1.49%) |
Jul 31, 2019 | 47.06 | 47.12 | 46.23 | 46.45 | 9,419,294 | -0.50(-1.06%) |
Jul 30, 2019 | 47.40 | 47.62 | 46.70 | 46.95 | 7,192,316 | -0.45(-0.94%) |
Jul 29, 2019 | 47.06 | 47.43 | 46.92 | 47.39 | 5,880,384 | +0.50(+1.06%) |
Jul 26, 2019 | 46.67 | 47.03 | 46.59 | 46.90 | 4,821,757 | +0.35(+0.74%) |
Jul 25, 2019 | 46.67 | 46.96 | 46.42 | 46.55 | 7,816,027 | -0.54(-1.16%) |
Jul 24, 2019 | 46.71 | 47.11 | 46.31 | 47.10 | 6,779,677 | +0.62(+1.33%) |
Jul 23, 2019 | 46.95 | 46.97 | 46.40 | 46.48 | 7,066,119 | -0.46(-0.98%) |
Jul 22, 2019 | 47.09 | 47.24 | 46.58 | 46.94 | 7,300,802 | -0.08(-0.18%) |
Jul 19, 2019 | 47.49 | 47.65 | 46.95 | 47.02 | 6,515,236 | -0.59(-1.24%) |
Jul 18, 2019 | 47.14 | 47.64 | 46.86 | 47.61 | 4,920,792 | +0.55(+1.17%) |
Jul 17, 2019 | 46.79 | 47.39 | 46.79 | 47.06 | 7,310,824 | +0.46(+0.98%) |
Jul 16, 2019 | 46.78 | 46.96 | 46.37 | 46.61 | 4,774,150 | -0.22(-0.46%) |
Jul 15, 2019 | 46.79 | 47.00 | 46.57 | 46.83 | 9,716,203 | +0.03(+0.06%) |
Jul 12, 2019 | 47.06 | 47.14 | 46.59 | 46.80 | 7,005,842 | -0.37(-0.79%) |
Jul 11, 2019 | 46.99 | 47.25 | 46.76 | 47.17 | 6,501,107 | +0.21(+0.44%) |
Jul 10, 2019 | 46.73 | 47.27 | 46.54 | 46.97 | 6,604,058 | +0.30(+0.63%) |
Jul 09, 2019 | 46.69 | 46.86 | 46.45 | 46.67 | 8,113,084 | -0.22(-0.46%) |
Jul 08, 2019 | 46.77 | 46.93 | 46.51 | 46.89 | 4,819,576 | +0.23(+0.49%) |
Jul 05, 2019 | 46.51 | 46.74 | 46.04 | 46.66 | 4,679,035 | -0.14(-0.30%) |
Jul 03, 2019 | 46.61 | 46.96 | 46.56 | 46.80 | 6,304,722 | +0.24(+0.52%) |
Jul 02, 2019 | 45.91 | 46.61 | 45.91 | 46.56 | 7,466,266 | +0.82(+1.78%) |