Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 45.73 | 46.14 | 45.07 | 45.81 | 1,212,253 | +0.08(+0.17%) |
Sep 27, 2019 | 43.84 | 46.07 | 43.80 | 45.73 | 1,373,569 | +1.09(+2.44%) |
Sep 26, 2019 | 44.35 | 44.92 | 43.91 | 44.64 | 1,591,992 | -0.16(-0.36%) |
Sep 25, 2019 | 45.59 | 46.04 | 44.31 | 44.80 | 2,071,596 | -1.23(-2.68%) |
Sep 24, 2019 | 47.98 | 48.07 | 45.96 | 46.03 | 1,983,089 | -2.49(-5.14%) |
Sep 23, 2019 | 47.73 | 48.93 | 47.34 | 48.53 | 1,467,530 | +0.08(+0.16%) |
Sep 20, 2019 | 48.70 | 49.00 | 48.09 | 48.45 | 2,679,423 | -0.11(-0.22%) |
Sep 19, 2019 | 48.87 | 49.23 | 48.02 | 48.56 | 1,698,161 | +0.07(+0.14%) |
Sep 18, 2019 | 47.77 | 48.52 | 47.08 | 48.49 | 1,777,109 | -0.09(-0.18%) |
Sep 17, 2019 | 50.97 | 51.14 | 48.04 | 48.58 | 4,473,216 | -2.80(-5.45%) |
Sep 16, 2019 | 49.91 | 51.94 | 46.60 | 51.38 | 7,763,319 | +5.56(+12.14%) |
Sep 13, 2019 | 43.19 | 45.90 | 42.95 | 45.81 | 3,148,199 | +3.48(+8.21%) |
Sep 12, 2019 | 42.19 | 43.31 | 41.42 | 42.34 | 1,609,767 | -1.61(-3.67%) |
Sep 11, 2019 | 43.70 | 44.38 | 42.37 | 43.95 | 1,704,860 | +0.90(+2.09%) |
Sep 10, 2019 | 42.91 | 44.74 | 42.80 | 43.05 | 2,264,301 | +0.23(+0.54%) |
Sep 09, 2019 | 41.09 | 42.95 | 41.09 | 42.82 | 1,825,631 | +2.44(+6.03%) |
Sep 06, 2019 | 40.76 | 40.76 | 39.37 | 40.39 | 1,742,708 | -0.87(-2.11%) |
Sep 05, 2019 | 41.03 | 42.42 | 40.87 | 41.26 | 2,267,898 | +0.96(+2.37%) |
Sep 04, 2019 | 40.39 | 40.98 | 39.81 | 40.30 | 1,914,517 | +0.96(+2.43%) |
Sep 03, 2019 | 39.77 | 39.90 | 38.52 | 39.35 | 2,090,369 | -1.53(-3.74%) |
Aug 30, 2019 | 40.39 | 41.14 | 39.53 | 40.87 | 2,780,106 | +0.45(+1.11%) |
Aug 29, 2019 | 39.89 | 40.68 | 39.43 | 40.43 | 2,815,843 | +0.68(+1.71%) |
Aug 28, 2019 | 36.36 | 40.12 | 36.02 | 39.75 | 4,416,013 | +3.79(+10.55%) |
Aug 27, 2019 | 36.67 | 36.95 | 35.53 | 35.95 | 1,576,001 | -0.47(-1.29%) |
Aug 26, 2019 | 37.14 | 37.56 | 36.23 | 36.42 | 1,011,400 | +0.01(+0.03%) |
Aug 23, 2019 | 37.58 | 38.10 | 36.21 | 36.41 | 1,576,820 | -2.01(-5.22%) |
Aug 22, 2019 | 39.04 | 39.32 | 38.40 | 38.42 | 1,022,631 | -0.42(-1.08%) |
Aug 21, 2019 | 39.25 | 39.68 | 38.43 | 38.84 | 1,453,288 | +0.14(+0.37%) |
Aug 20, 2019 | 39.79 | 39.80 | 38.69 | 38.70 | 1,309,255 | -1.34(-3.34%) |
Aug 19, 2019 | 40.01 | 40.68 | 39.13 | 40.03 | 1,827,040 | +0.81(+2.07%) |
Aug 16, 2019 | 36.91 | 39.46 | 36.75 | 39.22 | 2,692,087 | +2.44(+6.62%) |
Aug 15, 2019 | 36.55 | 37.09 | 36.20 | 36.79 | 2,202,800 | +0.15(+0.42%) |
Aug 14, 2019 | 39.17 | 39.49 | 36.60 | 36.63 | 2,792,582 | -3.68(-9.13%) |
Aug 13, 2019 | 38.82 | 41.40 | 38.26 | 40.31 | 2,709,777 | +1.32(+3.39%) |
Aug 12, 2019 | 40.60 | 41.04 | 38.86 | 38.99 | 1,946,816 | -1.92(-4.70%) |
Aug 09, 2019 | 42.26 | 42.26 | 40.79 | 40.91 | 2,040,571 | -1.06(-2.54%) |
Aug 08, 2019 | 42.07 | 42.59 | 41.18 | 41.98 | 2,600,446 | +0.57(+1.38%) |
Aug 07, 2019 | 40.36 | 42.07 | 39.28 | 41.40 | 3,034,008 | -0.39(-0.93%) |
Aug 06, 2019 | 43.28 | 44.24 | 39.07 | 41.79 | 4,412,447 | -0.92(-2.16%) |
Aug 05, 2019 | 43.41 | 43.41 | 42.23 | 42.72 | 2,464,771 | -1.65(-3.71%) |
Aug 02, 2019 | 45.29 | 46.01 | 43.81 | 44.36 | 1,771,895 | -0.54(-1.21%) |
Aug 01, 2019 | 46.30 | 46.96 | 44.46 | 44.90 | 2,505,493 | -3.28(-6.81%) |
Jul 31, 2019 | 48.56 | 49.31 | 47.48 | 48.19 | 1,828,498 | -0.37(-0.76%) |
Jul 30, 2019 | 45.50 | 48.77 | 45.32 | 48.56 | 1,818,946 | +2.88(+6.31%) |
Jul 29, 2019 | 45.81 | 45.98 | 44.75 | 45.67 | 1,178,756 | -0.19(-0.41%) |
Jul 26, 2019 | 46.02 | 46.17 | 45.11 | 45.86 | 1,164,929 | -0.17(-0.37%) |
Jul 25, 2019 | 48.40 | 48.56 | 45.48 | 46.04 | 1,265,723 | -1.99(-4.14%) |
Jul 24, 2019 | 47.69 | 48.86 | 47.65 | 48.02 | 1,152,807 | +0.14(+0.30%) |
Jul 23, 2019 | 47.16 | 47.97 | 46.71 | 47.88 | 1,213,075 | +0.69(+1.47%) |
Jul 22, 2019 | 47.01 | 47.90 | 46.55 | 47.19 | 1,213,782 | +0.20(+0.43%) |
Jul 19, 2019 | 46.78 | 47.21 | 45.61 | 46.99 | 2,074,642 | +0.31(+0.67%) |
Jul 18, 2019 | 47.04 | 47.29 | 46.30 | 46.67 | 1,819,174 | -0.65(-1.37%) |
Jul 17, 2019 | 48.96 | 49.32 | 47.30 | 47.32 | 1,706,298 | -1.68(-3.43%) |
Jul 16, 2019 | 50.33 | 50.33 | 47.69 | 49.00 | 3,235,627 | -1.76(-3.47%) |
Jul 15, 2019 | 53.23 | 53.50 | 50.50 | 50.76 | 1,690,096 | -2.37(-4.46%) |
Jul 12, 2019 | 51.95 | 53.44 | 51.87 | 53.13 | 1,051,044 | +0.90(+1.73%) |
Jul 11, 2019 | 53.75 | 54.22 | 51.87 | 52.23 | 2,691,400 | -2.06(-3.80%) |
Jul 10, 2019 | 55.01 | 55.83 | 53.91 | 54.29 | 2,989,495 | -0.05(-0.09%) |
Jul 09, 2019 | 54.09 | 54.38 | 53.23 | 54.34 | 1,210,710 | +0.14(+0.26%) |
Jul 08, 2019 | 55.67 | 56.23 | 54.11 | 54.20 | 1,455,241 | -2.04(-3.62%) |
Jul 05, 2019 | 55.56 | 56.58 | 55.46 | 56.23 | 815,808 | +0.37(+0.66%) |
Jul 03, 2019 | 56.09 | 56.19 | 55.41 | 55.86 | 587,196 | +0.17(+0.31%) |
Jul 02, 2019 | 57.17 | 57.23 | 55.11 | 55.69 | 1,892,537 | -1.42(-2.48%) |