Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 48.19 | 50.45 | 48.13 | 48.71 | 6,701,196 | +1.00(+2.11%) |
Sep 27, 2019 | 50.02 | 50.85 | 46.77 | 47.70 | 8,911,314 | -2.32(-4.63%) |
Sep 26, 2019 | 48.66 | 50.40 | 48.49 | 50.02 | 2,984,555 | +1.47(+3.03%) |
Sep 25, 2019 | 47.75 | 48.77 | 47.38 | 48.55 | 3,441,416 | +0.41(+0.84%) |
Sep 24, 2019 | 49.24 | 49.24 | 47.69 | 48.15 | 2,075,379 | -0.66(-1.35%) |
Sep 23, 2019 | 48.89 | 49.12 | 48.56 | 48.80 | 3,124,200 | -0.50(-1.02%) |
Sep 20, 2019 | 49.44 | 50.17 | 49.05 | 49.31 | 3,384,299 | -0.33(-0.66%) |
Sep 19, 2019 | 49.31 | 50.38 | 49.25 | 49.63 | 3,516,228 | +0.22(+0.45%) |
Sep 18, 2019 | 49.61 | 49.76 | 48.75 | 49.41 | 2,583,510 | -0.03(-0.05%) |
Sep 17, 2019 | 49.57 | 49.76 | 48.63 | 49.44 | 3,386,632 | -0.04(-0.08%) |
Sep 16, 2019 | 49.80 | 50.22 | 49.27 | 49.48 | 2,676,683 | -0.89(-1.78%) |
Sep 13, 2019 | 50.14 | 50.92 | 49.85 | 50.37 | 2,888,649 | +0.32(+0.63%) |
Sep 12, 2019 | 50.74 | 50.91 | 49.89 | 50.06 | 2,160,760 | -0.39(-0.78%) |
Sep 11, 2019 | 49.99 | 50.82 | 49.49 | 50.45 | 2,963,100 | +0.54(+1.09%) |
Sep 10, 2019 | 50.90 | 51.23 | 49.39 | 49.91 | 4,009,440 | -1.39(-2.72%) |
Sep 09, 2019 | 51.05 | 51.63 | 50.93 | 51.30 | 3,191,460 | +0.28(+0.55%) |
Sep 06, 2019 | 49.77 | 51.65 | 49.71 | 51.02 | 6,765,866 | +1.42(+2.86%) |
Sep 05, 2019 | 49.57 | 50.05 | 49.14 | 49.60 | 3,671,710 | +0.49(+1.00%) |
Sep 04, 2019 | 48.00 | 50.24 | 47.97 | 49.11 | 5,879,713 | +1.82(+3.85%) |
Sep 03, 2019 | 46.46 | 47.52 | 45.82 | 47.29 | 4,431,437 | +0.63(+1.34%) |
Aug 30, 2019 | 46.64 | 46.81 | 46.12 | 46.66 | 4,748,839 | +0.24(+0.52%) |
Aug 29, 2019 | 46.44 | 46.85 | 46.02 | 46.42 | 3,260,479 | +0.58(+1.27%) |
Aug 28, 2019 | 46.66 | 46.85 | 45.69 | 45.84 | 2,865,642 | -1.11(-2.36%) |
Aug 27, 2019 | 46.06 | 47.08 | 45.98 | 46.94 | 4,618,767 | +1.39(+3.06%) |
Aug 26, 2019 | 45.70 | 45.82 | 44.98 | 45.55 | 4,993,795 | +0.31(+0.69%) |
Aug 23, 2019 | 44.98 | 45.51 | 44.63 | 45.24 | 3,225,822 | +0.02(+0.05%) |
Aug 22, 2019 | 46.39 | 46.39 | 45.14 | 45.22 | 2,945,624 | -0.95(-2.06%) |
Aug 21, 2019 | 46.01 | 46.76 | 45.75 | 46.17 | 2,990,305 | +0.77(+1.71%) |
Aug 20, 2019 | 46.19 | 46.94 | 45.36 | 45.40 | 4,255,361 | -2.39(-5.01%) |
Aug 19, 2019 | 47.77 | 47.91 | 46.90 | 47.79 | 3,165,194 | +0.69(+1.46%) |
Aug 16, 2019 | 46.95 | 47.31 | 45.95 | 47.11 | 4,320,105 | +0.69(+1.48%) |
Aug 15, 2019 | 47.79 | 47.79 | 45.59 | 46.42 | 5,521,970 | -1.35(-2.83%) |
Aug 14, 2019 | 46.11 | 48.24 | 46.07 | 47.77 | 8,649,330 | +0.23(+0.49%) |
Aug 13, 2019 | 42.92 | 47.71 | 42.90 | 47.54 | 10,414,768 | +4.69(+10.93%) |
Aug 12, 2019 | 43.17 | 43.55 | 42.83 | 42.85 | 4,263,641 | -1.41(-3.19%) |
Aug 09, 2019 | 42.95 | 44.85 | 42.89 | 44.27 | 7,162,496 | +0.89(+2.05%) |
Aug 08, 2019 | 41.92 | 44.64 | 41.40 | 43.38 | 11,186,351 | +4.04(+10.26%) |
Aug 07, 2019 | 38.45 | 39.61 | 38.17 | 39.34 | 4,236,567 | +0.58(+1.50%) |
Aug 06, 2019 | 39.43 | 39.66 | 38.66 | 38.76 | 5,043,126 | +0.14(+0.37%) |
Aug 05, 2019 | 38.76 | 39.22 | 38.09 | 38.61 | 5,541,845 | -1.43(-3.56%) |
Aug 02, 2019 | 40.41 | 40.96 | 39.24 | 40.04 | 5,028,508 | -0.95(-2.33%) |
Aug 01, 2019 | 42.37 | 43.00 | 40.46 | 40.99 | 3,861,108 | -1.07(-2.55%) |
Jul 31, 2019 | 42.40 | 42.68 | 41.20 | 42.06 | 3,010,196 | -0.36(-0.84%) |
Jul 30, 2019 | 42.01 | 43.08 | 41.55 | 42.42 | 3,213,059 | +0.36(+0.85%) |
Jul 29, 2019 | 43.44 | 43.51 | 41.98 | 42.06 | 5,010,993 | -1.48(-3.41%) |
Jul 26, 2019 | 44.29 | 44.33 | 43.35 | 43.55 | 2,765,569 | -0.20(-0.47%) |
Jul 25, 2019 | 44.74 | 44.74 | 42.88 | 43.75 | 2,902,481 | -0.93(-2.07%) |
Jul 24, 2019 | 44.69 | 45.12 | 44.47 | 44.68 | 1,884,615 | +0.02(+0.04%) |
Jul 23, 2019 | 44.30 | 45.00 | 44.30 | 44.66 | 2,057,688 | +0.38(+0.86%) |
Jul 22, 2019 | 44.83 | 44.86 | 44.07 | 44.28 | 2,236,391 | -0.15(-0.34%) |
Jul 19, 2019 | 45.70 | 46.02 | 44.36 | 44.43 | 3,524,455 | -0.77(-1.70%) |
Jul 18, 2019 | 45.90 | 45.91 | 45.15 | 45.19 | 3,609,732 | -0.82(-1.77%) |
Jul 17, 2019 | 46.85 | 46.88 | 45.66 | 46.01 | 2,287,406 | -1.26(-2.66%) |
Jul 16, 2019 | 46.88 | 47.52 | 46.73 | 47.27 | 1,688,352 | +0.57(+1.23%) |
Jul 15, 2019 | 47.60 | 47.79 | 46.67 | 46.70 | 2,229,581 | -0.66(-1.40%) |
Jul 12, 2019 | 48.26 | 48.68 | 47.26 | 47.36 | 1,985,284 | -0.64(-1.34%) |
Jul 11, 2019 | 48.09 | 48.11 | 47.38 | 48.00 | 1,739,960 | +0.14(+0.29%) |
Jul 10, 2019 | 47.64 | 48.22 | 47.23 | 47.86 | 2,069,211 | +0.92(+1.97%) |
Jul 09, 2019 | 46.38 | 47.11 | 46.30 | 46.94 | 1,645,931 | -0.04(-0.09%) |
Jul 08, 2019 | 47.44 | 47.54 | 46.80 | 46.98 | 2,088,608 | -0.68(-1.42%) |
Jul 05, 2019 | 47.93 | 48.52 | 47.13 | 47.66 | 1,966,627 | -0.74(-1.53%) |
Jul 03, 2019 | 47.91 | 48.43 | 47.46 | 48.40 | 2,043,997 | +0.71(+1.48%) |
Jul 02, 2019 | 48.00 | 48.57 | 47.48 | 47.69 | 2,488,069 | -0.19(-0.39%) |