Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 36.10 | 36.38 | 34.70 | 36.03 | 3,377,801 | -0.16(-0.44%) |
Sep 27, 2019 | 38.49 | 38.65 | 35.29 | 36.19 | 4,612,400 | -2.30(-5.98%) |
Sep 26, 2019 | 38.14 | 39.04 | 37.65 | 38.49 | 2,287,102 | +0.32(+0.84%) |
Sep 25, 2019 | 37.99 | 38.35 | 36.21 | 38.17 | 3,458,568 | +0.17(+0.45%) |
Sep 24, 2019 | 40.58 | 40.93 | 37.96 | 38.00 | 3,383,135 | -2.47(-6.10%) |
Sep 23, 2019 | 39.42 | 40.57 | 39.02 | 40.47 | 1,614,598 | +0.50(+1.25%) |
Sep 20, 2019 | 40.54 | 40.99 | 39.95 | 39.97 | 7,337,200 | -1.00(-2.44%) |
Sep 19, 2019 | 41.45 | 42.04 | 40.75 | 40.97 | 2,875,992 | -0.57(-1.37%) |
Sep 18, 2019 | 41.89 | 41.89 | 40.49 | 41.54 | 2,329,806 | -0.45(-1.07%) |
Sep 17, 2019 | 41.60 | 42.14 | 40.81 | 41.99 | 2,726,025 | +0.56(+1.35%) |
Sep 16, 2019 | 40.05 | 42.05 | 40.00 | 41.43 | 2,377,567 | +1.30(+3.24%) |
Sep 13, 2019 | 41.32 | 41.32 | 39.63 | 40.13 | 3,447,900 | -1.27(-3.07%) |
Sep 12, 2019 | 40.56 | 41.90 | 40.41 | 41.40 | 3,213,364 | +1.63(+4.10%) |
Sep 11, 2019 | 38.31 | 40.58 | 37.89 | 39.77 | 4,770,040 | +1.58(+4.14%) |
Sep 10, 2019 | 37.74 | 39.17 | 36.86 | 38.19 | 4,044,242 | -1.17(-2.97%) |
Sep 09, 2019 | 40.49 | 40.96 | 38.06 | 39.36 | 4,953,448 | -0.95(-2.36%) |
Sep 06, 2019 | 43.43 | 43.68 | 40.22 | 40.31 | 4,149,700 | -3.35(-7.67%) |
Sep 05, 2019 | 45.00 | 46.48 | 41.78 | 43.66 | 6,328,766 | -4.25(-8.87%) |
Sep 04, 2019 | 47.78 | 48.80 | 47.42 | 47.91 | 2,943,138 | +0.86(+1.83%) |
Sep 03, 2019 | 48.30 | 48.60 | 46.62 | 47.05 | 1,988,693 | -1.55(-3.19%) |
Aug 30, 2019 | 50.76 | 50.91 | 47.80 | 48.60 | 1,527,300 | -1.67(-3.32%) |
Aug 29, 2019 | 50.39 | 51.03 | 49.76 | 50.27 | 839,341 | +0.72(+1.45%) |
Aug 28, 2019 | 49.29 | 49.94 | 48.19 | 49.55 | 819,944 | -0.30(-0.60%) |
Aug 27, 2019 | 50.95 | 51.99 | 48.44 | 49.85 | 1,373,020 | -0.51(-1.01%) |
Aug 26, 2019 | 51.02 | 51.03 | 49.36 | 50.36 | 743,762 | +0.04(+0.08%) |
Aug 23, 2019 | 51.72 | 52.71 | 49.81 | 50.32 | 871,800 | -1.44(-2.78%) |
Aug 22, 2019 | 52.38 | 52.49 | 50.17 | 51.76 | 905,741 | -0.41(-0.79%) |
Aug 21, 2019 | 51.33 | 53.01 | 50.91 | 52.17 | 1,140,125 | +1.04(+2.03%) |
Aug 20, 2019 | 49.90 | 51.65 | 48.59 | 51.13 | 1,061,267 | +1.23(+2.46%) |
Aug 19, 2019 | 50.21 | 51.50 | 49.88 | 49.90 | 1,504,773 | +0.56(+1.13%) |
Aug 16, 2019 | 47.05 | 49.56 | 46.80 | 49.34 | 1,473,400 | +3.01(+6.50%) |
Aug 15, 2019 | 45.95 | 47.05 | 45.56 | 46.33 | 1,403,804 | +0.93(+2.05%) |
Aug 14, 2019 | 46.72 | 46.99 | 44.07 | 45.40 | 1,447,860 | -2.17(-4.56%) |
Aug 13, 2019 | 45.89 | 47.79 | 45.37 | 47.57 | 1,269,493 | +1.45(+3.14%) |
Aug 12, 2019 | 47.89 | 48.44 | 45.59 | 46.12 | 1,231,348 | -2.24(-4.63%) |
Aug 09, 2019 | 48.84 | 49.31 | 47.61 | 48.36 | 562,000 | -0.64(-1.31%) |
Aug 08, 2019 | 48.27 | 49.88 | 47.80 | 49.00 | 917,133 | +1.60(+3.38%) |
Aug 07, 2019 | 46.79 | 47.83 | 46.12 | 47.40 | 841,870 | +0.30(+0.64%) |
Aug 06, 2019 | 47.57 | 48.50 | 47.04 | 47.10 | 858,420 | -0.06(-0.13%) |
Aug 05, 2019 | 48.57 | 48.94 | 46.45 | 47.16 | 1,370,030 | -3.17(-6.30%) |
Aug 02, 2019 | 50.41 | 50.60 | 48.92 | 50.33 | 795,200 | +0.34(+0.68%) |
Aug 01, 2019 | 49.92 | 51.33 | 49.71 | 49.99 | 1,450,159 | +0.08(+0.16%) |
Jul 31, 2019 | 51.31 | 51.86 | 48.67 | 49.91 | 1,578,968 | -1.31(-2.56%) |
Jul 30, 2019 | 51.10 | 52.55 | 51.00 | 51.22 | 1,055,650 | -0.28(-0.54%) |
Jul 29, 2019 | 54.95 | 54.95 | 50.71 | 51.50 | 2,769,385 | -3.44(-6.26%) |
Jul 26, 2019 | 54.36 | 55.33 | 54.17 | 54.94 | 913,100 | +1.02(+1.89%) |
Jul 25, 2019 | 53.05 | 54.55 | 52.01 | 53.92 | 991,395 | +0.82(+1.54%) |
Jul 24, 2019 | 52.22 | 53.25 | 51.78 | 53.10 | 1,401,488 | +0.85(+1.63%) |
Jul 23, 2019 | 53.36 | 53.90 | 51.76 | 52.25 | 1,313,672 | -1.10(-2.06%) |
Jul 22, 2019 | 53.30 | 54.15 | 53.27 | 53.35 | 586,932 | +0.11(+0.21%) |
Jul 19, 2019 | 55.79 | 55.79 | 53.10 | 53.24 | 795,700 | -0.67(-1.24%) |
Jul 18, 2019 | 53.50 | 54.25 | 53.11 | 53.91 | 1,071,748 | +0.06(+0.11%) |
Jul 17, 2019 | 53.73 | 54.49 | 53.50 | 53.85 | 500,144 | +0.27(+0.50%) |
Jul 16, 2019 | 54.14 | 55.42 | 53.28 | 53.58 | 1,079,282 | -0.78(-1.43%) |
Jul 15, 2019 | 54.31 | 54.56 | 53.37 | 54.36 | 1,125,231 | +0.25(+0.46%) |
Jul 12, 2019 | 53.00 | 54.44 | 52.40 | 54.11 | 1,576,300 | +1.12(+2.11%) |
Jul 11, 2019 | 53.50 | 54.19 | 52.71 | 52.99 | 1,494,358 | +0.15(+0.28%) |
Jul 10, 2019 | 53.50 | 53.62 | 52.60 | 52.84 | 873,903 | -0.16(-0.30%) |
Jul 09, 2019 | 52.05 | 53.12 | 51.56 | 53.00 | 1,043,182 | +0.82(+1.57%) |
Jul 08, 2019 | 51.41 | 52.28 | 51.01 | 52.18 | 1,524,013 | +0.68(+1.32%) |
Jul 05, 2019 | 51.95 | 52.10 | 50.51 | 51.50 | 1,575,400 | -1.04(-1.98%) |
Jul 03, 2019 | 51.84 | 52.82 | 51.24 | 52.54 | 2,894,600 | +0.89(+1.72%) |
Jul 02, 2019 | 49.67 | 51.67 | 49.42 | 51.65 | 2,438,908 | +2.13(+4.30%) |