Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 49.72 | 50.41 | 49.72 | 50.19 | 3,589,643 | +0.54(+1.09%) |
Sep 27, 2019 | 50.00 | 50.02 | 49.43 | 49.64 | 2,323,530 | -0.26(-0.52%) |
Sep 26, 2019 | 50.40 | 50.52 | 49.41 | 49.90 | 2,190,526 | -0.10(-0.21%) |
Sep 25, 2019 | 49.65 | 50.24 | 49.57 | 50.01 | 4,099,869 | +0.56(+1.14%) |
Sep 24, 2019 | 49.69 | 50.01 | 49.27 | 49.44 | 4,303,853 | -0.26(-0.52%) |
Sep 23, 2019 | 49.03 | 50.17 | 49.03 | 49.70 | 7,625,758 | +0.59(+1.20%) |
Sep 20, 2019 | 48.49 | 49.26 | 48.43 | 49.11 | 5,482,138 | +0.68(+1.40%) |
Sep 19, 2019 | 48.35 | 48.67 | 48.03 | 48.43 | 4,375,307 | +0.49(+1.01%) |
Sep 18, 2019 | 47.28 | 48.01 | 46.89 | 47.95 | 4,986,937 | +0.64(+1.35%) |
Sep 17, 2019 | 46.71 | 47.53 | 46.69 | 47.31 | 11,780,302 | +0.63(+1.35%) |
Sep 16, 2019 | 47.08 | 47.44 | 46.60 | 46.68 | 5,332,600 | -0.44(-0.93%) |
Sep 13, 2019 | 47.83 | 48.03 | 46.66 | 47.12 | 3,805,368 | -0.27(-0.56%) |
Sep 12, 2019 | 47.38 | 48.20 | 47.31 | 47.39 | 5,144,704 | +0.30(+0.65%) |
Sep 11, 2019 | 47.34 | 47.62 | 47.03 | 47.08 | 5,539,456 | +0.02(+0.04%) |
Sep 10, 2019 | 47.01 | 47.13 | 46.15 | 47.06 | 4,305,308 | -0.32(-0.68%) |
Sep 09, 2019 | 47.80 | 47.91 | 47.19 | 47.39 | 3,567,339 | -0.34(-0.72%) |
Sep 06, 2019 | 47.73 | 48.12 | 47.64 | 47.73 | 2,893,201 | +0.16(+0.34%) |
Sep 05, 2019 | 48.40 | 48.45 | 46.97 | 47.57 | 4,105,596 | -0.51(-1.07%) |
Sep 04, 2019 | 47.55 | 48.36 | 47.38 | 48.08 | 3,602,926 | +0.68(+1.43%) |
Sep 03, 2019 | 46.80 | 47.56 | 46.80 | 47.41 | 2,496,683 | +0.30(+0.65%) |
Aug 30, 2019 | 47.20 | 47.21 | 46.69 | 47.10 | 1,655,868 | +0.19(+0.41%) |
Aug 29, 2019 | 46.98 | 47.26 | 46.68 | 46.91 | 3,181,306 | +0.26(+0.55%) |
Aug 28, 2019 | 46.48 | 46.87 | 46.14 | 46.65 | 2,627,438 | +0.07(+0.14%) |
Aug 27, 2019 | 47.29 | 47.29 | 46.42 | 46.59 | 3,506,252 | -0.27(-0.57%) |
Aug 26, 2019 | 46.80 | 47.25 | 46.46 | 46.85 | 4,328,112 | +0.00(+0.00%) |
Aug 23, 2019 | 47.98 | 48.20 | 46.67 | 46.85 | 6,620,850 | -1.08(-2.24%) |
Aug 22, 2019 | 47.38 | 48.22 | 47.02 | 47.93 | 4,889,055 | +0.85(+1.80%) |
Aug 21, 2019 | 46.66 | 47.24 | 46.37 | 47.08 | 4,175,759 | +0.51(+1.10%) |
Aug 20, 2019 | 46.10 | 47.17 | 45.88 | 46.57 | 5,084,792 | +0.70(+1.54%) |
Aug 19, 2019 | 45.70 | 46.21 | 45.51 | 45.86 | 3,448,545 | +0.40(+0.88%) |
Aug 16, 2019 | 45.05 | 45.59 | 44.90 | 45.46 | 2,860,013 | +0.74(+1.66%) |
Aug 15, 2019 | 45.05 | 45.38 | 44.63 | 44.72 | 3,668,585 | -0.37(-0.82%) |
Aug 14, 2019 | 45.02 | 45.41 | 44.58 | 45.09 | 4,075,280 | -0.57(-1.25%) |
Aug 13, 2019 | 44.87 | 45.89 | 44.84 | 45.66 | 7,627,413 | +0.92(+2.06%) |
Aug 12, 2019 | 44.83 | 44.93 | 44.49 | 44.74 | 2,709,877 | -0.23(-0.51%) |
Aug 09, 2019 | 45.36 | 45.55 | 44.93 | 44.97 | 3,226,140 | -0.51(-1.13%) |
Aug 08, 2019 | 45.34 | 45.92 | 45.25 | 45.48 | 5,115,915 | +0.10(+0.23%) |
Aug 07, 2019 | 43.53 | 45.47 | 43.24 | 45.38 | 6,660,009 | +1.47(+3.35%) |
Aug 06, 2019 | 43.65 | 44.20 | 43.53 | 43.91 | 5,571,084 | +0.31(+0.72%) |
Aug 05, 2019 | 44.03 | 44.60 | 43.10 | 43.59 | 5,113,387 | -1.02(-2.28%) |
Aug 02, 2019 | 44.51 | 44.87 | 44.03 | 44.61 | 5,238,487 | -0.05(-0.11%) |
Aug 01, 2019 | 43.86 | 45.58 | 43.64 | 44.66 | 7,995,131 | +1.06(+2.44%) |
Jul 31, 2019 | 44.50 | 44.86 | 43.01 | 43.59 | 6,019,676 | -0.56(-1.27%) |
Jul 30, 2019 | 42.05 | 44.38 | 41.72 | 44.15 | 8,359,379 | +2.39(+5.73%) |
Jul 29, 2019 | 42.18 | 42.26 | 41.38 | 41.76 | 4,205,956 | -0.47(-1.12%) |
Jul 26, 2019 | 42.30 | 42.61 | 41.93 | 42.24 | 3,588,270 | +0.00(+0.00%) |
Jul 25, 2019 | 41.88 | 42.56 | 41.76 | 42.24 | 5,337,362 | +0.57(+1.37%) |
Jul 24, 2019 | 41.38 | 41.92 | 41.16 | 41.67 | 2,997,498 | +0.28(+0.67%) |
Jul 23, 2019 | 42.57 | 42.74 | 40.97 | 41.39 | 5,604,271 | -1.09(-2.57%) |
Jul 22, 2019 | 42.91 | 42.96 | 42.44 | 42.48 | 1,875,819 | -0.23(-0.53%) |
Jul 19, 2019 | 43.11 | 43.22 | 42.64 | 42.71 | 2,330,195 | -0.23(-0.53%) |
Jul 18, 2019 | 42.91 | 43.53 | 42.51 | 42.94 | 2,699,156 | +0.04(+0.09%) |
Jul 17, 2019 | 43.34 | 43.70 | 42.84 | 42.90 | 1,818,446 | -0.23(-0.53%) |
Jul 16, 2019 | 42.82 | 43.29 | 42.75 | 43.13 | 3,332,472 | +0.21(+0.49%) |
Jul 15, 2019 | 43.24 | 43.53 | 42.76 | 42.92 | 2,700,719 | -0.26(-0.59%) |
Jul 12, 2019 | 42.41 | 43.47 | 42.38 | 43.18 | 3,730,714 | +1.02(+2.43%) |
Jul 11, 2019 | 42.53 | 42.62 | 41.57 | 42.15 | 2,591,323 | -0.24(-0.56%) |
Jul 10, 2019 | 42.28 | 42.65 | 42.01 | 42.39 | 3,669,093 | +0.71(+1.71%) |
Jul 09, 2019 | 41.68 | 41.99 | 41.44 | 41.68 | 3,616,522 | -0.17(-0.41%) |
Jul 08, 2019 | 41.19 | 41.91 | 40.97 | 41.85 | 2,320,169 | +0.58(+1.40%) |
Jul 05, 2019 | 41.75 | 41.87 | 40.74 | 41.27 | 2,576,099 | -0.83(-1.96%) |
Jul 03, 2019 | 41.90 | 42.30 | 41.73 | 42.09 | 1,382,292 | +0.22(+0.52%) |
Jul 02, 2019 | 41.53 | 41.96 | 41.33 | 41.88 | 2,895,759 | +0.47(+1.15%) |