Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 45.78 | 46.19 | 45.78 | 46.11 | 2,068,119 | +0.37(+0.80%) |
Sep 27, 2019 | 46.26 | 46.26 | 45.62 | 45.74 | 3,322,093 | -0.32(-0.69%) |
Sep 26, 2019 | 45.92 | 46.30 | 45.69 | 46.06 | 3,135,726 | +0.15(+0.32%) |
Sep 25, 2019 | 44.78 | 46.02 | 44.61 | 45.91 | 2,992,912 | +1.08(+2.41%) |
Sep 24, 2019 | 44.95 | 45.19 | 44.40 | 44.83 | 3,279,790 | +0.09(+0.20%) |
Sep 23, 2019 | 44.52 | 44.98 | 44.31 | 44.74 | 2,447,015 | -0.09(-0.19%) |
Sep 20, 2019 | 45.18 | 45.32 | 44.74 | 44.83 | 3,274,583 | -0.20(-0.45%) |
Sep 19, 2019 | 45.07 | 45.60 | 44.95 | 45.03 | 2,015,683 | -0.02(-0.04%) |
Sep 18, 2019 | 45.28 | 45.38 | 44.47 | 45.05 | 3,061,049 | -0.38(-0.84%) |
Sep 17, 2019 | 45.20 | 45.50 | 44.74 | 45.43 | 2,782,021 | +0.01(+0.03%) |
Sep 16, 2019 | 45.12 | 45.84 | 45.02 | 45.41 | 3,831,064 | +0.28(+0.62%) |
Sep 13, 2019 | 44.94 | 45.30 | 44.76 | 45.13 | 4,473,286 | +0.36(+0.81%) |
Sep 12, 2019 | 43.83 | 44.89 | 43.42 | 44.77 | 4,777,605 | +1.17(+2.68%) |
Sep 11, 2019 | 42.87 | 43.62 | 42.42 | 43.60 | 2,360,284 | +0.91(+2.12%) |
Sep 10, 2019 | 42.16 | 42.73 | 41.82 | 42.70 | 3,008,301 | +0.30(+0.71%) |
Sep 09, 2019 | 42.87 | 42.87 | 42.10 | 42.40 | 2,723,452 | -0.17(-0.39%) |
Sep 06, 2019 | 42.89 | 43.00 | 42.33 | 42.56 | 2,155,118 | -0.22(-0.52%) |
Sep 05, 2019 | 41.83 | 42.86 | 41.83 | 42.79 | 2,517,383 | +1.47(+3.56%) |
Sep 04, 2019 | 41.33 | 41.62 | 41.22 | 41.32 | 1,776,111 | +0.48(+1.18%) |
Sep 03, 2019 | 41.14 | 41.31 | 40.68 | 40.83 | 2,059,995 | -0.88(-2.11%) |
Aug 30, 2019 | 42.08 | 42.19 | 41.57 | 41.72 | 1,854,199 | -0.04(-0.09%) |
Aug 29, 2019 | 41.16 | 41.86 | 41.16 | 41.75 | 2,408,024 | +1.16(+2.85%) |
Aug 28, 2019 | 40.34 | 40.87 | 40.07 | 40.60 | 1,876,524 | +0.07(+0.18%) |
Aug 27, 2019 | 40.90 | 41.01 | 40.39 | 40.52 | 1,582,582 | -0.10(-0.26%) |
Aug 26, 2019 | 41.06 | 41.13 | 40.43 | 40.63 | 2,398,755 | -0.07(-0.16%) |
Aug 23, 2019 | 41.65 | 42.29 | 40.55 | 40.70 | 2,908,045 | -1.17(-2.79%) |
Aug 22, 2019 | 42.25 | 42.33 | 41.54 | 41.86 | 2,136,402 | -0.15(-0.35%) |
Aug 21, 2019 | 41.72 | 42.11 | 41.63 | 42.01 | 3,357,632 | +0.68(+1.64%) |
Aug 20, 2019 | 41.94 | 41.94 | 41.31 | 41.34 | 2,522,059 | -0.70(-1.66%) |
Aug 19, 2019 | 41.79 | 42.35 | 41.65 | 42.03 | 2,912,798 | +0.76(+1.84%) |
Aug 16, 2019 | 40.64 | 41.36 | 40.43 | 41.27 | 2,132,874 | +1.06(+2.63%) |
Aug 15, 2019 | 40.71 | 40.82 | 39.92 | 40.22 | 3,742,517 | -0.42(-1.03%) |
Aug 14, 2019 | 41.08 | 41.55 | 40.62 | 40.63 | 3,848,938 | -1.31(-3.11%) |
Aug 13, 2019 | 40.85 | 42.58 | 40.80 | 41.94 | 3,797,897 | +0.92(+2.25%) |
Aug 12, 2019 | 41.09 | 41.39 | 40.81 | 41.02 | 2,366,846 | -0.40(-0.97%) |
Aug 09, 2019 | 42.15 | 42.17 | 41.36 | 41.42 | 2,805,430 | -0.87(-2.06%) |
Aug 08, 2019 | 42.15 | 42.46 | 41.89 | 42.29 | 3,679,949 | +0.46(+1.09%) |
Aug 07, 2019 | 41.11 | 41.97 | 40.83 | 41.83 | 2,733,248 | +0.24(+0.58%) |
Aug 06, 2019 | 41.50 | 41.78 | 41.13 | 41.59 | 3,294,327 | +0.51(+1.23%) |
Aug 05, 2019 | 41.60 | 41.70 | 40.62 | 41.08 | 4,315,199 | -1.37(-3.23%) |
Aug 02, 2019 | 42.95 | 42.95 | 42.22 | 42.45 | 4,240,147 | -0.81(-1.88%) |
Aug 01, 2019 | 44.42 | 44.74 | 43.16 | 43.27 | 3,220,292 | -1.20(-2.70%) |
Jul 31, 2019 | 45.28 | 45.34 | 44.28 | 44.47 | 2,435,684 | -0.69(-1.52%) |
Jul 30, 2019 | 45.26 | 45.50 | 45.06 | 45.16 | 2,504,765 | -0.54(-1.18%) |
Jul 29, 2019 | 45.47 | 45.77 | 45.17 | 45.70 | 3,153,609 | +0.29(+0.64%) |
Jul 26, 2019 | 44.75 | 45.47 | 44.66 | 45.40 | 3,579,972 | +0.68(+1.51%) |
Jul 25, 2019 | 43.89 | 44.75 | 43.62 | 44.73 | 7,253,846 | +0.71(+1.60%) |
Jul 24, 2019 | 45.00 | 45.60 | 43.68 | 44.02 | 8,426,308 | -2.85(-6.08%) |
Jul 23, 2019 | 46.62 | 46.98 | 46.24 | 46.87 | 4,930,018 | +0.58(+1.25%) |
Jul 22, 2019 | 46.16 | 46.51 | 46.07 | 46.30 | 2,799,009 | +0.24(+0.53%) |
Jul 19, 2019 | 46.31 | 46.59 | 46.04 | 46.05 | 4,251,269 | +0.09(+0.19%) |
Jul 18, 2019 | 46.21 | 46.24 | 45.73 | 45.97 | 4,326,768 | -0.25(-0.55%) |
Jul 17, 2019 | 46.69 | 46.77 | 46.21 | 46.22 | 1,996,298 | -0.41(-0.88%) |
Jul 16, 2019 | 46.92 | 46.92 | 46.37 | 46.63 | 2,759,336 | -0.55(-1.17%) |
Jul 15, 2019 | 47.22 | 47.33 | 46.74 | 47.18 | 1,294,409 | -0.02(-0.04%) |
Jul 12, 2019 | 46.46 | 47.21 | 46.46 | 47.20 | 1,645,612 | +1.02(+2.22%) |
Jul 11, 2019 | 46.38 | 46.72 | 45.97 | 46.18 | 1,987,266 | -0.30(-0.64%) |
Jul 10, 2019 | 46.72 | 46.91 | 46.41 | 46.47 | 2,379,871 | -0.03(-0.06%) |
Jul 09, 2019 | 46.21 | 46.57 | 46.09 | 46.50 | 2,276,973 | +0.01(+0.02%) |
Jul 08, 2019 | 46.57 | 46.69 | 46.38 | 46.49 | 1,864,076 | -0.36(-0.77%) |
Jul 05, 2019 | 46.77 | 46.89 | 46.11 | 46.85 | 1,557,476 | -0.38(-0.80%) |
Jul 03, 2019 | 47.15 | 47.29 | 46.63 | 47.23 | 1,432,618 | +0.34(+0.73%) |
Jul 02, 2019 | 46.65 | 46.94 | 46.39 | 46.89 | 2,103,261 | +0.25(+0.53%) |