Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 49.30 | 49.47 | 48.76 | 48.89 | 3,918,476 | -0.40(-0.82%) |
Sep 27, 2019 | 49.35 | 49.62 | 49.03 | 49.30 | 3,982,888 | +0.25(+0.50%) |
Sep 26, 2019 | 49.68 | 49.68 | 48.75 | 49.05 | 3,668,046 | -0.57(-1.15%) |
Sep 25, 2019 | 49.93 | 50.24 | 49.53 | 49.62 | 3,837,241 | -0.41(-0.82%) |
Sep 24, 2019 | 50.50 | 50.65 | 49.88 | 50.03 | 4,243,103 | -0.26(-0.52%) |
Sep 23, 2019 | 50.12 | 50.68 | 50.00 | 50.30 | 3,190,472 | -0.13(-0.26%) |
Sep 20, 2019 | 51.11 | 51.22 | 50.29 | 50.43 | 7,490,500 | -0.39(-0.76%) |
Sep 19, 2019 | 50.74 | 51.49 | 50.54 | 50.82 | 5,360,191 | +0.21(+0.42%) |
Sep 18, 2019 | 49.75 | 50.62 | 49.54 | 50.61 | 4,935,852 | +0.50(+1.00%) |
Sep 17, 2019 | 49.32 | 50.16 | 49.24 | 50.11 | 4,940,339 | +0.67(+1.35%) |
Sep 16, 2019 | 49.35 | 49.75 | 49.10 | 49.44 | 3,182,452 | -0.57(-1.14%) |
Sep 13, 2019 | 49.83 | 50.16 | 49.57 | 50.01 | 3,808,788 | +0.46(+0.93%) |
Sep 12, 2019 | 49.00 | 49.85 | 48.91 | 49.55 | 3,738,812 | +0.14(+0.28%) |
Sep 11, 2019 | 48.43 | 49.43 | 47.81 | 49.41 | 3,544,388 | +0.96(+1.98%) |
Sep 10, 2019 | 48.39 | 48.87 | 48.21 | 48.45 | 3,632,089 | +0.08(+0.16%) |
Sep 09, 2019 | 48.08 | 48.42 | 47.75 | 48.37 | 3,320,553 | +0.49(+1.02%) |
Sep 06, 2019 | 47.67 | 48.34 | 47.60 | 47.88 | 2,177,907 | +0.15(+0.31%) |
Sep 05, 2019 | 48.14 | 48.76 | 47.67 | 47.73 | 3,578,815 | +0.24(+0.51%) |
Sep 04, 2019 | 46.23 | 47.50 | 46.01 | 47.49 | 4,407,261 | +1.75(+3.82%) |
Sep 03, 2019 | 45.17 | 45.82 | 45.09 | 45.74 | 3,319,561 | +0.31(+0.69%) |
Aug 30, 2019 | 46.16 | 46.16 | 45.22 | 45.43 | 5,229,681 | -0.37(-0.80%) |
Aug 29, 2019 | 46.25 | 46.42 | 45.74 | 45.79 | 3,346,437 | +0.01(+0.02%) |
Aug 28, 2019 | 45.85 | 46.23 | 45.65 | 45.78 | 2,842,807 | -0.25(-0.55%) |
Aug 27, 2019 | 46.50 | 46.67 | 45.57 | 46.04 | 3,148,015 | -0.30(-0.64%) |
Aug 26, 2019 | 46.01 | 46.36 | 45.76 | 46.33 | 2,534,803 | +0.51(+1.12%) |
Aug 23, 2019 | 46.71 | 47.42 | 45.52 | 45.82 | 4,252,596 | -1.10(-2.34%) |
Aug 22, 2019 | 47.12 | 47.42 | 46.78 | 46.92 | 2,665,328 | +0.05(+0.11%) |
Aug 21, 2019 | 47.09 | 47.09 | 46.53 | 46.87 | 2,823,731 | +0.23(+0.49%) |
Aug 20, 2019 | 47.72 | 47.72 | 46.59 | 46.64 | 4,068,449 | -1.20(-2.52%) |
Aug 19, 2019 | 48.04 | 48.18 | 47.60 | 47.84 | 3,802,716 | +0.44(+0.92%) |
Aug 16, 2019 | 47.37 | 47.77 | 47.02 | 47.41 | 4,630,645 | +0.50(+1.06%) |
Aug 15, 2019 | 46.72 | 47.13 | 46.50 | 46.91 | 4,725,622 | +0.31(+0.66%) |
Aug 14, 2019 | 48.09 | 48.36 | 46.21 | 46.60 | 9,793,638 | -2.38(-4.86%) |
Aug 13, 2019 | 47.86 | 49.32 | 47.71 | 48.99 | 5,220,754 | +0.91(+1.89%) |
Aug 12, 2019 | 48.74 | 48.80 | 47.66 | 48.08 | 4,022,660 | -1.03(-2.10%) |
Aug 09, 2019 | 49.32 | 49.54 | 48.75 | 49.11 | 4,567,522 | -0.49(-0.99%) |
Aug 08, 2019 | 49.69 | 50.17 | 48.60 | 49.60 | 10,188,695 | +2.10(+4.43%) |
Aug 07, 2019 | 46.53 | 47.69 | 46.17 | 47.49 | 4,928,386 | +0.03(+0.06%) |
Aug 06, 2019 | 46.12 | 47.49 | 46.00 | 47.47 | 4,866,230 | +1.37(+2.97%) |
Aug 05, 2019 | 46.67 | 46.91 | 45.64 | 46.10 | 4,952,680 | -1.33(-2.80%) |
Aug 02, 2019 | 47.62 | 47.89 | 47.14 | 47.42 | 3,074,227 | -0.33(-0.69%) |
Aug 01, 2019 | 48.65 | 49.23 | 47.34 | 47.76 | 5,391,858 | -1.12(-2.29%) |
Jul 31, 2019 | 49.25 | 49.70 | 48.47 | 48.87 | 3,642,099 | -0.29(-0.59%) |
Jul 30, 2019 | 48.97 | 49.28 | 48.62 | 49.16 | 2,095,177 | -0.14(-0.28%) |
Jul 29, 2019 | 49.83 | 49.95 | 49.19 | 49.30 | 2,938,565 | -0.69(-1.38%) |
Jul 26, 2019 | 49.75 | 50.04 | 49.58 | 49.99 | 3,321,334 | +0.17(+0.33%) |
Jul 25, 2019 | 50.26 | 50.27 | 49.70 | 49.83 | 2,817,373 | -0.27(-0.54%) |
Jul 24, 2019 | 48.89 | 50.18 | 48.88 | 50.10 | 4,479,085 | +0.96(+1.95%) |
Jul 23, 2019 | 48.77 | 49.14 | 48.45 | 49.14 | 2,474,834 | +0.36(+0.73%) |
Jul 22, 2019 | 48.68 | 49.00 | 48.57 | 48.78 | 2,370,929 | -0.05(-0.11%) |
Jul 19, 2019 | 48.94 | 49.48 | 48.71 | 48.83 | 5,559,386 | +0.30(+0.61%) |
Jul 18, 2019 | 48.40 | 48.69 | 48.31 | 48.53 | 4,783,609 | +0.20(+0.42%) |
Jul 17, 2019 | 48.88 | 48.97 | 47.90 | 48.33 | 4,215,182 | -0.58(-1.18%) |
Jul 16, 2019 | 49.24 | 49.30 | 48.90 | 48.91 | 2,578,323 | -0.18(-0.37%) |
Jul 15, 2019 | 49.19 | 49.31 | 48.97 | 49.09 | 3,323,009 | -0.03(-0.05%) |
Jul 12, 2019 | 48.75 | 49.19 | 48.45 | 49.12 | 3,388,352 | +0.69(+1.42%) |
Jul 11, 2019 | 48.73 | 49.01 | 48.25 | 48.43 | 3,882,823 | -0.22(-0.45%) |
Jul 10, 2019 | 48.48 | 48.88 | 48.45 | 48.65 | 4,465,930 | +0.18(+0.38%) |
Jul 09, 2019 | 47.73 | 48.47 | 47.63 | 48.46 | 4,143,739 | +0.49(+1.02%) |
Jul 08, 2019 | 47.66 | 48.15 | 47.48 | 47.97 | 5,016,105 | +0.31(+0.64%) |
Jul 05, 2019 | 47.88 | 48.00 | 47.34 | 47.67 | 2,880,048 | -0.19(-0.40%) |
Jul 03, 2019 | 47.14 | 48.06 | 47.00 | 47.86 | 3,378,041 | +0.91(+1.93%) |
Jul 02, 2019 | 47.03 | 47.04 | 46.39 | 46.95 | 3,866,145 | -0.04(-0.09%) |