Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 52.26 | 52.65 | 52.26 | 52.54 | 9,934,393 | +0.39(+0.75%) |
Sep 27, 2019 | 52.38 | 52.45 | 51.90 | 52.15 | 8,314,940 | -0.10(-0.20%) |
Sep 26, 2019 | 51.87 | 52.50 | 51.78 | 52.26 | 9,675,137 | +0.53(+1.02%) |
Sep 25, 2019 | 51.62 | 51.76 | 51.31 | 51.73 | 9,393,341 | +0.19(+0.38%) |
Sep 24, 2019 | 50.94 | 51.57 | 50.82 | 51.53 | 9,807,279 | +0.73(+1.43%) |
Sep 23, 2019 | 50.84 | 51.07 | 50.71 | 50.81 | 7,478,675 | -0.10(-0.20%) |
Sep 20, 2019 | 50.79 | 50.97 | 50.44 | 50.90 | 21,260,918 | +0.19(+0.36%) |
Sep 19, 2019 | 50.68 | 50.83 | 50.42 | 50.72 | 6,591,541 | +0.23(+0.45%) |
Sep 18, 2019 | 50.26 | 50.56 | 49.92 | 50.49 | 8,523,079 | +0.38(+0.76%) |
Sep 17, 2019 | 49.26 | 50.14 | 49.26 | 50.12 | 8,542,692 | +0.88(+1.79%) |
Sep 16, 2019 | 49.29 | 49.41 | 49.00 | 49.23 | 5,579,904 | -0.04(-0.08%) |
Sep 13, 2019 | 49.63 | 49.64 | 49.12 | 49.27 | 9,104,221 | -0.51(-1.02%) |
Sep 12, 2019 | 50.04 | 50.12 | 49.55 | 49.78 | 9,612,203 | +0.15(+0.31%) |
Sep 11, 2019 | 49.17 | 49.75 | 49.04 | 49.63 | 9,774,994 | +0.44(+0.89%) |
Sep 10, 2019 | 49.45 | 49.54 | 48.80 | 49.19 | 12,299,185 | -0.40(-0.81%) |
Sep 09, 2019 | 49.43 | 49.82 | 49.36 | 49.59 | 9,198,203 | -0.06(-0.11%) |
Sep 06, 2019 | 49.64 | 49.85 | 49.34 | 49.65 | 10,121,861 | +0.07(+0.15%) |
Sep 05, 2019 | 49.43 | 49.92 | 49.30 | 49.57 | 19,578,060 | -0.97(-1.92%) |
Sep 04, 2019 | 50.88 | 50.96 | 50.25 | 50.54 | 9,880,638 | -0.32(-0.64%) |
Sep 03, 2019 | 49.35 | 50.88 | 49.35 | 50.87 | 10,773,235 | +1.46(+2.96%) |
Aug 30, 2019 | 50.02 | 50.06 | 49.36 | 49.41 | 13,067,031 | -0.46(-0.92%) |
Aug 29, 2019 | 50.18 | 50.18 | 49.44 | 49.87 | 9,435,701 | -0.02(-0.03%) |
Aug 28, 2019 | 50.32 | 50.51 | 49.65 | 49.88 | 12,589,321 | -0.35(-0.70%) |
Aug 27, 2019 | 50.29 | 50.59 | 50.21 | 50.24 | 10,636,318 | +0.09(+0.17%) |
Aug 26, 2019 | 49.90 | 50.17 | 49.69 | 50.15 | 8,310,801 | +0.39(+0.78%) |
Aug 23, 2019 | 49.91 | 50.28 | 49.48 | 49.76 | 11,688,938 | +0.06(+0.13%) |
Aug 22, 2019 | 49.60 | 49.73 | 49.23 | 49.70 | 10,211,036 | +0.08(+0.16%) |
Aug 21, 2019 | 49.31 | 49.64 | 49.15 | 49.62 | 8,342,202 | +0.48(+0.97%) |
Aug 20, 2019 | 49.29 | 49.29 | 48.75 | 49.14 | 9,270,495 | +0.04(+0.08%) |
Aug 19, 2019 | 48.73 | 49.25 | 48.58 | 49.10 | 6,278,864 | +0.32(+0.66%) |
Aug 16, 2019 | 48.95 | 49.29 | 48.53 | 48.78 | 11,692,059 | +0.09(+0.17%) |
Aug 15, 2019 | 48.13 | 48.86 | 48.06 | 48.70 | 8,768,192 | +0.49(+1.02%) |
Aug 14, 2019 | 48.46 | 48.88 | 48.16 | 48.21 | 10,654,729 | -0.15(-0.31%) |
Aug 13, 2019 | 48.30 | 48.68 | 48.17 | 48.36 | 8,430,692 | +0.04(+0.09%) |
Aug 12, 2019 | 48.69 | 48.69 | 48.13 | 48.31 | 3,455,580 | -0.24(-0.49%) |
Aug 09, 2019 | 48.41 | 48.71 | 48.22 | 48.55 | 6,497,273 | +0.28(+0.59%) |
Aug 08, 2019 | 47.82 | 48.42 | 47.37 | 48.27 | 6,656,884 | +0.53(+1.10%) |
Aug 07, 2019 | 47.41 | 47.99 | 46.79 | 47.74 | 7,683,784 | +0.33(+0.70%) |
Aug 06, 2019 | 46.68 | 47.58 | 46.34 | 47.41 | 7,994,459 | +0.75(+1.61%) |
Aug 05, 2019 | 47.45 | 47.69 | 46.44 | 46.66 | 9,852,271 | -0.75(-1.59%) |
Aug 02, 2019 | 47.35 | 47.82 | 47.10 | 47.41 | 7,705,673 | +0.26(+0.55%) |
Aug 01, 2019 | 46.34 | 47.46 | 46.31 | 47.15 | 8,369,054 | +0.69(+1.49%) |
Jul 31, 2019 | 47.07 | 47.13 | 46.25 | 46.46 | 9,417,175 | -0.50(-1.06%) |
Jul 30, 2019 | 47.41 | 47.63 | 46.71 | 46.96 | 7,190,698 | -0.45(-0.94%) |
Jul 29, 2019 | 47.07 | 47.44 | 46.93 | 47.40 | 5,879,062 | +0.50(+1.06%) |
Jul 26, 2019 | 46.68 | 47.04 | 46.60 | 46.91 | 4,820,672 | +0.35(+0.74%) |
Jul 25, 2019 | 46.68 | 46.97 | 46.43 | 46.56 | 7,814,269 | -0.55(-1.16%) |
Jul 24, 2019 | 46.72 | 47.12 | 46.32 | 47.11 | 6,778,152 | +0.62(+1.33%) |
Jul 23, 2019 | 46.96 | 46.98 | 46.41 | 46.49 | 7,064,530 | -0.46(-0.98%) |
Jul 22, 2019 | 47.10 | 47.25 | 46.59 | 46.95 | 7,299,160 | -0.08(-0.18%) |
Jul 19, 2019 | 47.50 | 47.66 | 46.96 | 47.03 | 6,513,771 | -0.59(-1.24%) |
Jul 18, 2019 | 47.15 | 47.65 | 46.87 | 47.62 | 4,919,685 | +0.55(+1.17%) |
Jul 17, 2019 | 46.80 | 47.40 | 46.80 | 47.08 | 7,309,180 | +0.46(+0.98%) |
Jul 16, 2019 | 46.79 | 46.97 | 46.38 | 46.62 | 4,773,076 | -0.22(-0.46%) |
Jul 15, 2019 | 46.80 | 47.01 | 46.58 | 46.84 | 9,714,018 | +0.03(+0.06%) |
Jul 12, 2019 | 47.07 | 47.15 | 46.60 | 46.81 | 7,004,266 | -0.37(-0.79%) |
Jul 11, 2019 | 47.00 | 47.26 | 46.77 | 47.19 | 6,499,645 | +0.21(+0.44%) |
Jul 10, 2019 | 46.74 | 47.28 | 46.55 | 46.98 | 6,602,573 | +0.30(+0.63%) |
Jul 09, 2019 | 46.70 | 46.87 | 46.46 | 46.68 | 8,111,259 | -0.22(-0.46%) |
Jul 08, 2019 | 46.78 | 46.95 | 46.52 | 46.90 | 4,818,492 | +0.23(+0.49%) |
Jul 05, 2019 | 46.52 | 46.75 | 46.05 | 46.67 | 4,677,983 | -0.14(-0.30%) |
Jul 03, 2019 | 46.62 | 46.97 | 46.57 | 46.81 | 6,303,304 | +0.24(+0.52%) |
Jul 02, 2019 | 45.92 | 46.62 | 45.92 | 46.57 | 7,464,586 | +0.82(+1.78%) |