Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 47.19 | 47.19 | 46.44 | 46.78 | 4,479,083 | +0.38(+0.83%) |
Sep 27, 2019 | 46.58 | 46.64 | 46.12 | 46.39 | 4,055,173 | -0.02(-0.04%) |
Sep 26, 2019 | 46.71 | 46.85 | 46.39 | 46.41 | 4,421,280 | -0.23(-0.50%) |
Sep 25, 2019 | 46.72 | 46.91 | 46.16 | 46.64 | 4,098,362 | -0.22(-0.48%) |
Sep 24, 2019 | 46.83 | 47.31 | 46.75 | 46.87 | 4,120,367 | +0.06(+0.13%) |
Sep 23, 2019 | 46.26 | 47.04 | 46.18 | 46.81 | 3,622,266 | +0.34(+0.73%) |
Sep 20, 2019 | 47.20 | 47.29 | 46.45 | 46.47 | 7,454,822 | -0.53(-1.12%) |
Sep 19, 2019 | 47.08 | 47.45 | 46.98 | 46.99 | 2,754,925 | -0.04(-0.10%) |
Sep 18, 2019 | 46.89 | 47.09 | 46.73 | 47.04 | 2,554,981 | +0.15(+0.32%) |
Sep 17, 2019 | 46.34 | 46.89 | 46.22 | 46.89 | 2,911,937 | +0.47(+1.02%) |
Sep 16, 2019 | 46.07 | 46.46 | 45.97 | 46.41 | 2,810,184 | +0.13(+0.27%) |
Sep 13, 2019 | 46.33 | 46.64 | 46.22 | 46.29 | 4,280,318 | +0.27(+0.58%) |
Sep 12, 2019 | 45.97 | 46.22 | 45.76 | 46.02 | 3,455,987 | +0.06(+0.14%) |
Sep 11, 2019 | 45.60 | 45.99 | 45.25 | 45.96 | 3,640,857 | +0.38(+0.84%) |
Sep 10, 2019 | 45.72 | 45.85 | 45.19 | 45.57 | 4,437,133 | -0.10(-0.22%) |
Sep 09, 2019 | 46.06 | 46.14 | 45.43 | 45.67 | 3,407,570 | -0.44(-0.95%) |
Sep 06, 2019 | 45.87 | 46.35 | 45.80 | 46.11 | 3,790,212 | +0.39(+0.86%) |
Sep 05, 2019 | 45.77 | 46.16 | 45.61 | 45.71 | 3,268,188 | +0.30(+0.67%) |
Sep 04, 2019 | 45.41 | 45.50 | 45.26 | 45.41 | 3,261,476 | +0.37(+0.81%) |
Sep 03, 2019 | 44.48 | 45.09 | 44.35 | 45.04 | 4,222,236 | +0.18(+0.40%) |
Aug 30, 2019 | 44.63 | 44.99 | 44.49 | 44.87 | 4,325,951 | +0.52(+1.17%) |
Aug 29, 2019 | 44.32 | 44.63 | 44.17 | 44.35 | 3,650,653 | +0.43(+0.98%) |
Aug 28, 2019 | 43.63 | 43.99 | 43.60 | 43.92 | 3,573,135 | +0.13(+0.29%) |
Aug 27, 2019 | 43.92 | 44.27 | 43.56 | 43.79 | 4,305,312 | +0.03(+0.06%) |
Aug 26, 2019 | 43.52 | 43.86 | 43.36 | 43.77 | 3,685,358 | +0.53(+1.22%) |
Aug 23, 2019 | 44.12 | 44.34 | 43.04 | 43.24 | 4,884,059 | -1.03(-2.32%) |
Aug 22, 2019 | 43.86 | 44.40 | 43.28 | 44.27 | 5,883,565 | +0.47(+1.08%) |
Aug 21, 2019 | 45.60 | 45.60 | 43.78 | 43.79 | 9,503,442 | -2.58(-5.55%) |
Aug 20, 2019 | 46.61 | 46.99 | 46.31 | 46.37 | 2,861,114 | -0.49(-1.05%) |
Aug 19, 2019 | 47.35 | 47.46 | 46.84 | 46.86 | 3,010,266 | +0.03(+0.06%) |
Aug 16, 2019 | 46.63 | 46.99 | 46.47 | 46.83 | 3,078,324 | +0.52(+1.11%) |
Aug 15, 2019 | 45.79 | 46.46 | 45.79 | 46.32 | 3,137,115 | +0.70(+1.54%) |
Aug 14, 2019 | 46.43 | 46.87 | 45.59 | 45.61 | 3,771,606 | -1.46(-3.10%) |
Aug 13, 2019 | 46.41 | 47.25 | 46.28 | 47.07 | 3,089,071 | +0.53(+1.15%) |
Aug 12, 2019 | 46.79 | 47.31 | 46.49 | 46.54 | 2,112,908 | -0.50(-1.06%) |
Aug 09, 2019 | 47.06 | 47.21 | 46.61 | 47.04 | 2,562,984 | +0.00(+0.00%) |
Aug 08, 2019 | 46.66 | 47.16 | 46.59 | 47.04 | 3,337,366 | +0.68(+1.48%) |
Aug 07, 2019 | 45.80 | 46.62 | 45.31 | 46.35 | 3,797,781 | +0.07(+0.15%) |
Aug 06, 2019 | 45.74 | 46.31 | 45.36 | 46.28 | 4,216,046 | +0.60(+1.30%) |
Aug 05, 2019 | 46.20 | 46.57 | 45.50 | 45.69 | 4,761,806 | -1.04(-2.23%) |
Aug 02, 2019 | 46.51 | 47.03 | 46.07 | 46.73 | 4,048,184 | +0.20(+0.42%) |
Aug 01, 2019 | 46.77 | 47.48 | 46.34 | 46.53 | 4,979,196 | -0.29(-0.63%) |
Jul 31, 2019 | 46.98 | 47.45 | 46.46 | 46.82 | 6,035,570 | -0.21(-0.45%) |
Jul 30, 2019 | 46.99 | 47.38 | 46.84 | 47.04 | 3,033,828 | -0.07(-0.15%) |
Jul 29, 2019 | 47.80 | 47.89 | 46.92 | 47.11 | 4,011,366 | -0.83(-1.73%) |
Jul 26, 2019 | 47.86 | 48.03 | 47.02 | 47.94 | 4,916,078 | +0.11(+0.22%) |
Jul 25, 2019 | 47.91 | 48.10 | 47.57 | 47.83 | 3,550,628 | -0.13(-0.28%) |
Jul 24, 2019 | 49.03 | 49.10 | 47.55 | 47.96 | 6,803,774 | -1.13(-2.30%) |
Jul 23, 2019 | 48.97 | 49.11 | 48.53 | 49.09 | 2,685,646 | +0.12(+0.24%) |
Jul 22, 2019 | 48.97 | 49.25 | 48.74 | 48.98 | 3,491,510 | +0.05(+0.11%) |
Jul 19, 2019 | 50.14 | 50.25 | 48.89 | 48.92 | 4,482,806 | -1.01(-2.01%) |
Jul 18, 2019 | 49.63 | 50.00 | 49.39 | 49.93 | 2,401,925 | +0.44(+0.88%) |
Jul 17, 2019 | 49.92 | 49.98 | 49.36 | 49.49 | 3,197,002 | -0.42(-0.84%) |
Jul 16, 2019 | 50.02 | 50.36 | 49.63 | 49.91 | 3,744,143 | -0.41(-0.81%) |
Jul 15, 2019 | 50.84 | 50.86 | 50.28 | 50.32 | 3,402,493 | -0.28(-0.56%) |
Jul 12, 2019 | 50.38 | 50.67 | 50.12 | 50.60 | 2,483,502 | +0.47(+0.94%) |
Jul 11, 2019 | 50.30 | 50.38 | 49.87 | 50.13 | 3,182,514 | -0.13(-0.27%) |
Jul 10, 2019 | 50.34 | 50.77 | 50.14 | 50.27 | 2,476,531 | -0.02(-0.04%) |
Jul 09, 2019 | 50.11 | 50.48 | 50.03 | 50.28 | 2,851,287 | -0.11(-0.21%) |
Jul 08, 2019 | 50.42 | 50.65 | 50.31 | 50.39 | 2,086,152 | -0.14(-0.28%) |
Jul 05, 2019 | 50.62 | 50.67 | 50.28 | 50.53 | 2,420,996 | -0.04(-0.07%) |
Jul 03, 2019 | 50.20 | 50.64 | 50.16 | 50.57 | 1,798,068 | +0.57(+1.14%) |
Jul 02, 2019 | 49.79 | 50.03 | 49.55 | 50.00 | 2,878,926 | +0.35(+0.70%) |