Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 47.10 | 47.69 | 47.10 | 47.29 | 3,051,495 | +0.21(+0.46%) |
Sep 27, 2019 | 47.18 | 47.20 | 46.63 | 47.07 | 2,428,687 | -0.10(-0.22%) |
Sep 26, 2019 | 46.59 | 47.18 | 46.56 | 47.17 | 2,817,422 | +0.70(+1.51%) |
Sep 25, 2019 | 46.58 | 46.80 | 46.31 | 46.47 | 3,304,517 | -0.01(-0.02%) |
Sep 24, 2019 | 46.46 | 46.87 | 46.11 | 46.48 | 3,875,218 | +0.24(+0.52%) |
Sep 23, 2019 | 46.75 | 47.10 | 46.20 | 46.24 | 2,741,381 | -0.37(-0.79%) |
Sep 20, 2019 | 46.78 | 46.82 | 46.49 | 46.61 | 7,156,438 | -0.05(-0.11%) |
Sep 19, 2019 | 46.65 | 46.96 | 46.43 | 46.66 | 5,214,310 | -0.12(-0.26%) |
Sep 18, 2019 | 47.73 | 47.98 | 46.01 | 46.78 | 7,819,875 | -0.75(-1.57%) |
Sep 17, 2019 | 46.73 | 47.71 | 46.66 | 47.53 | 5,819,731 | +0.74(+1.58%) |
Sep 16, 2019 | 46.07 | 47.11 | 46.05 | 46.79 | 3,974,738 | +0.49(+1.06%) |
Sep 13, 2019 | 46.15 | 46.82 | 46.10 | 46.30 | 3,463,458 | -0.10(-0.22%) |
Sep 12, 2019 | 46.95 | 47.20 | 46.37 | 46.40 | 3,784,828 | -0.20(-0.42%) |
Sep 11, 2019 | 46.61 | 46.98 | 46.20 | 46.60 | 4,916,940 | -0.18(-0.39%) |
Sep 10, 2019 | 47.40 | 47.88 | 46.41 | 46.78 | 5,434,891 | -0.91(-1.91%) |
Sep 09, 2019 | 47.23 | 48.38 | 46.86 | 47.69 | 7,246,164 | +0.54(+1.15%) |
Sep 06, 2019 | 46.50 | 47.36 | 46.39 | 47.15 | 3,953,625 | +0.69(+1.48%) |
Sep 05, 2019 | 46.75 | 46.82 | 46.30 | 46.46 | 3,057,035 | -0.13(-0.28%) |
Sep 04, 2019 | 46.75 | 46.83 | 45.89 | 46.59 | 4,390,968 | +0.01(+0.02%) |
Sep 03, 2019 | 46.14 | 46.62 | 45.80 | 46.58 | 3,980,697 | +0.43(+0.93%) |
Aug 30, 2019 | 46.09 | 46.65 | 45.90 | 46.15 | 3,963,999 | +0.39(+0.84%) |
Aug 29, 2019 | 45.83 | 45.93 | 45.36 | 45.77 | 2,557,900 | +0.20(+0.43%) |
Aug 28, 2019 | 44.63 | 45.62 | 44.59 | 45.57 | 4,015,370 | +1.04(+2.33%) |
Aug 27, 2019 | 45.83 | 45.89 | 43.97 | 44.53 | 6,994,184 | -1.78(-3.83%) |
Aug 26, 2019 | 46.18 | 46.44 | 46.03 | 46.31 | 4,380,804 | +0.30(+0.65%) |
Aug 23, 2019 | 47.00 | 47.04 | 45.78 | 46.01 | 3,165,861 | -0.90(-1.92%) |
Aug 22, 2019 | 46.68 | 47.04 | 46.51 | 46.91 | 2,357,162 | +0.26(+0.55%) |
Aug 21, 2019 | 46.86 | 47.05 | 46.51 | 46.65 | 3,314,398 | +0.08(+0.17%) |
Aug 20, 2019 | 47.19 | 47.22 | 46.54 | 46.57 | 3,575,278 | -0.78(-1.65%) |
Aug 19, 2019 | 47.25 | 47.55 | 46.89 | 47.35 | 4,886,246 | +0.15(+0.33%) |
Aug 16, 2019 | 47.05 | 47.43 | 46.87 | 47.20 | 5,057,870 | +0.59(+1.27%) |
Aug 15, 2019 | 46.30 | 46.94 | 45.90 | 46.61 | 3,961,872 | +0.48(+1.04%) |
Aug 14, 2019 | 46.55 | 46.87 | 45.97 | 46.13 | 4,152,355 | -0.52(-1.12%) |
Aug 13, 2019 | 46.66 | 46.95 | 46.39 | 46.65 | 3,476,660 | +0.09(+0.20%) |
Aug 12, 2019 | 46.26 | 46.65 | 45.99 | 46.56 | 3,362,858 | +0.30(+0.65%) |
Aug 09, 2019 | 46.31 | 46.74 | 46.09 | 46.26 | 3,006,513 | -0.09(-0.19%) |
Aug 08, 2019 | 44.99 | 46.38 | 44.82 | 46.34 | 3,668,433 | +0.94(+2.08%) |
Aug 07, 2019 | 44.94 | 45.59 | 44.28 | 45.40 | 3,710,579 | +0.35(+0.78%) |
Aug 06, 2019 | 45.21 | 45.47 | 44.70 | 45.05 | 4,079,301 | -0.26(-0.57%) |
Aug 05, 2019 | 45.92 | 46.18 | 44.92 | 45.30 | 4,386,364 | -0.76(-1.66%) |
Aug 02, 2019 | 46.34 | 46.51 | 45.75 | 46.07 | 4,104,930 | -0.27(-0.57%) |
Aug 01, 2019 | 45.75 | 46.85 | 45.74 | 46.33 | 5,778,634 | +0.77(+1.69%) |
Jul 31, 2019 | 46.08 | 46.14 | 44.83 | 45.56 | 4,879,438 | -0.49(-1.06%) |
Jul 30, 2019 | 46.20 | 46.25 | 45.83 | 46.05 | 3,017,317 | -0.02(-0.04%) |
Jul 29, 2019 | 46.08 | 46.21 | 45.86 | 46.07 | 3,068,594 | +0.05(+0.11%) |
Jul 26, 2019 | 46.13 | 46.14 | 45.68 | 46.02 | 3,250,256 | -0.08(-0.17%) |
Jul 25, 2019 | 45.31 | 46.15 | 45.00 | 46.09 | 5,046,287 | +0.76(+1.68%) |
Jul 24, 2019 | 44.82 | 45.36 | 44.62 | 45.33 | 3,625,295 | +0.39(+0.86%) |
Jul 23, 2019 | 45.16 | 45.37 | 44.72 | 44.94 | 3,513,071 | -0.06(-0.13%) |
Jul 22, 2019 | 45.34 | 45.41 | 44.70 | 45.00 | 2,849,322 | -0.27(-0.59%) |
Jul 19, 2019 | 45.87 | 45.90 | 45.26 | 45.27 | 2,706,934 | -0.44(-0.96%) |
Jul 18, 2019 | 45.48 | 45.81 | 45.18 | 45.71 | 3,981,936 | +0.20(+0.43%) |
Jul 17, 2019 | 45.18 | 45.56 | 44.98 | 45.51 | 4,191,508 | +0.16(+0.36%) |
Jul 16, 2019 | 45.43 | 45.80 | 45.25 | 45.35 | 5,994,964 | -0.22(-0.49%) |
Jul 15, 2019 | 45.89 | 46.21 | 45.15 | 45.57 | 4,420,275 | -0.27(-0.60%) |
Jul 12, 2019 | 46.02 | 46.09 | 45.43 | 45.84 | 3,987,080 | -0.10(-0.22%) |
Jul 11, 2019 | 46.89 | 46.95 | 45.72 | 45.95 | 6,308,167 | -0.81(-1.72%) |
Jul 10, 2019 | 46.06 | 46.96 | 46.06 | 46.75 | 6,327,324 | +1.02(+2.23%) |
Jul 09, 2019 | 45.96 | 46.06 | 45.31 | 45.73 | 4,391,314 | -0.21(-0.47%) |
Jul 08, 2019 | 46.10 | 46.44 | 45.74 | 45.95 | 4,097,397 | -0.11(-0.24%) |
Jul 05, 2019 | 46.03 | 46.16 | 45.24 | 46.06 | 3,476,557 | -0.14(-0.29%) |
Jul 03, 2019 | 45.77 | 46.42 | 45.67 | 46.19 | 4,929,809 | +0.67(+1.48%) |
Jul 02, 2019 | 45.43 | 45.63 | 45.06 | 45.52 | 4,352,776 | +0.19(+0.41%) |