Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.98 | 43.86 | 42.26 | 43.26 | 1,481,722 | -0.61(-1.39%) |
Sep 27, 2019 | 44.43 | 44.83 | 43.71 | 43.87 | 1,471,193 | -1.85(-4.05%) |
Sep 26, 2019 | 46.12 | 46.51 | 45.52 | 45.72 | 732,450 | -0.22(-0.48%) |
Sep 25, 2019 | 47.44 | 47.78 | 44.91 | 45.95 | 1,634,725 | -1.77(-3.70%) |
Sep 24, 2019 | 47.45 | 47.79 | 46.87 | 47.71 | 1,374,798 | -0.18(-0.38%) |
Sep 23, 2019 | 46.31 | 47.91 | 45.98 | 47.90 | 1,565,307 | +2.33(+5.12%) |
Sep 20, 2019 | 45.56 | 45.92 | 45.16 | 45.56 | 1,613,492 | +0.01(+0.02%) |
Sep 19, 2019 | 44.79 | 45.83 | 44.74 | 45.55 | 1,284,893 | +1.19(+2.68%) |
Sep 18, 2019 | 44.82 | 45.17 | 43.29 | 44.36 | 1,669,367 | -0.22(-0.50%) |
Sep 17, 2019 | 42.93 | 44.70 | 42.92 | 44.59 | 1,554,414 | +1.86(+4.36%) |
Sep 16, 2019 | 41.54 | 43.37 | 41.37 | 42.72 | 1,810,198 | +1.83(+4.48%) |
Sep 13, 2019 | 42.32 | 43.22 | 40.80 | 40.89 | 2,141,546 | -1.43(-3.37%) |
Sep 12, 2019 | 44.28 | 44.54 | 42.25 | 42.32 | 1,460,260 | -0.52(-1.22%) |
Sep 11, 2019 | 42.86 | 43.80 | 41.98 | 42.84 | 2,026,964 | -0.12(-0.27%) |
Sep 10, 2019 | 44.62 | 44.62 | 42.72 | 42.96 | 3,031,353 | -2.20(-4.87%) |
Sep 09, 2019 | 46.39 | 47.57 | 44.71 | 45.16 | 2,285,886 | -0.52(-1.14%) |
Sep 06, 2019 | 46.47 | 47.73 | 45.66 | 45.68 | 2,058,529 | -0.91(-1.95%) |
Sep 05, 2019 | 48.53 | 48.54 | 45.40 | 46.58 | 2,200,956 | -2.66(-5.41%) |
Sep 04, 2019 | 47.94 | 49.29 | 47.94 | 49.25 | 1,849,733 | +1.06(+2.20%) |
Sep 03, 2019 | 48.05 | 48.50 | 47.52 | 48.19 | 1,654,125 | +1.14(+2.42%) |
Aug 30, 2019 | 46.23 | 47.18 | 46.07 | 47.05 | 1,126,377 | +0.64(+1.37%) |
Aug 29, 2019 | 48.24 | 48.47 | 46.10 | 46.41 | 2,110,775 | -1.75(-3.63%) |
Aug 28, 2019 | 48.48 | 49.24 | 47.47 | 48.16 | 1,593,990 | -0.08(-0.16%) |
Aug 27, 2019 | 46.08 | 48.40 | 46.08 | 48.23 | 2,193,976 | +2.23(+4.84%) |
Aug 26, 2019 | 45.78 | 47.08 | 45.18 | 46.00 | 1,878,899 | +0.35(+0.76%) |
Aug 23, 2019 | 44.35 | 45.80 | 43.95 | 45.66 | 1,579,912 | +1.77(+4.02%) |
Aug 22, 2019 | 43.59 | 44.92 | 43.59 | 43.89 | 763,933 | -0.11(-0.24%) |
Aug 21, 2019 | 43.87 | 44.67 | 43.80 | 44.00 | 1,024,826 | +0.10(+0.22%) |
Aug 20, 2019 | 42.70 | 44.01 | 42.38 | 43.90 | 1,112,498 | +1.39(+3.27%) |
Aug 19, 2019 | 41.50 | 43.61 | 40.72 | 42.51 | 1,790,248 | -0.08(-0.18%) |
Aug 16, 2019 | 42.79 | 43.03 | 42.00 | 42.59 | 2,122,683 | -0.93(-2.13%) |
Aug 15, 2019 | 43.55 | 44.27 | 43.09 | 43.52 | 1,250,399 | -0.29(-0.66%) |
Aug 14, 2019 | 45.06 | 45.15 | 43.72 | 43.80 | 1,381,174 | -0.36(-0.81%) |
Aug 13, 2019 | 45.35 | 45.45 | 42.25 | 44.16 | 1,857,626 | -0.25(-0.56%) |
Aug 12, 2019 | 44.96 | 45.42 | 44.34 | 44.41 | 1,160,545 | +0.00(+0.00%) |
Aug 09, 2019 | 45.48 | 46.20 | 44.32 | 44.41 | 1,264,324 | -1.22(-2.66%) |
Aug 08, 2019 | 44.26 | 46.01 | 43.52 | 45.63 | 1,341,651 | +0.55(+1.22%) |
Aug 07, 2019 | 46.55 | 47.40 | 44.86 | 45.08 | 2,329,301 | -0.03(-0.06%) |
Aug 06, 2019 | 44.71 | 45.72 | 44.18 | 45.11 | 2,133,589 | +0.28(+0.62%) |
Aug 05, 2019 | 43.90 | 46.27 | 43.85 | 44.83 | 2,345,003 | +2.31(+5.42%) |
Aug 02, 2019 | 42.95 | 43.65 | 42.32 | 42.52 | 1,410,355 | -0.57(-1.32%) |
Aug 01, 2019 | 39.23 | 43.36 | 39.08 | 43.09 | 2,753,058 | +3.25(+8.16%) |
Jul 31, 2019 | 44.07 | 44.24 | 39.35 | 39.84 | 3,782,964 | -4.23(-9.59%) |
Jul 30, 2019 | 44.53 | 44.71 | 43.91 | 44.07 | 1,120,201 | -0.25(-0.57%) |
Jul 29, 2019 | 43.21 | 44.35 | 43.21 | 44.32 | 1,319,879 | +1.35(+3.14%) |
Jul 26, 2019 | 43.40 | 43.66 | 42.75 | 42.97 | 794,516 | -0.27(-0.62%) |
Jul 25, 2019 | 43.68 | 43.94 | 43.09 | 43.24 | 1,003,079 | -0.57(-1.30%) |
Jul 24, 2019 | 44.18 | 44.40 | 43.54 | 43.80 | 1,138,861 | -0.09(-0.20%) |
Jul 23, 2019 | 44.35 | 44.80 | 43.05 | 43.89 | 1,447,539 | -0.71(-1.60%) |
Jul 22, 2019 | 45.18 | 45.55 | 44.39 | 44.61 | 1,141,313 | -0.24(-0.54%) |
Jul 19, 2019 | 44.45 | 45.16 | 44.21 | 44.85 | 1,222,141 | -0.06(-0.13%) |
Jul 18, 2019 | 44.18 | 45.14 | 43.66 | 44.90 | 1,560,157 | +0.55(+1.24%) |
Jul 17, 2019 | 42.73 | 44.39 | 42.60 | 44.35 | 1,432,342 | +1.84(+4.34%) |
Jul 16, 2019 | 42.65 | 42.94 | 42.16 | 42.51 | 1,175,032 | -0.27(-0.63%) |
Jul 15, 2019 | 41.49 | 42.84 | 41.48 | 42.78 | 1,493,007 | +1.37(+3.31%) |
Jul 12, 2019 | 41.01 | 41.43 | 40.46 | 41.41 | 987,808 | +0.44(+1.08%) |
Jul 11, 2019 | 40.76 | 41.62 | 40.48 | 40.97 | 1,552,123 | +0.32(+0.78%) |
Jul 10, 2019 | 40.57 | 40.76 | 38.89 | 40.65 | 2,025,196 | +0.58(+1.44%) |
Jul 09, 2019 | 40.26 | 40.64 | 39.75 | 40.07 | 1,243,495 | -0.44(-1.10%) |
Jul 08, 2019 | 40.90 | 41.16 | 40.26 | 40.51 | 1,184,023 | -0.08(-0.19%) |
Jul 05, 2019 | 40.04 | 40.86 | 38.64 | 40.59 | 2,089,622 | -0.55(-1.34%) |
Jul 03, 2019 | 41.66 | 41.70 | 40.26 | 41.14 | 1,227,634 | -0.46(-1.11%) |
Jul 02, 2019 | 40.23 | 41.76 | 40.12 | 41.60 | 1,255,412 | +1.55(+3.88%) |