Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.26 | 42.86 | 41.49 | 41.72 | 3,087,950 | -1.46(-3.39%) |
Sep 27, 2019 | 44.32 | 44.54 | 43.08 | 43.18 | 2,528,158 | -1.90(-4.21%) |
Sep 26, 2019 | 45.71 | 45.88 | 45.07 | 45.08 | 1,289,068 | -0.39(-0.86%) |
Sep 25, 2019 | 46.30 | 46.61 | 44.94 | 45.47 | 1,488,898 | -1.14(-2.45%) |
Sep 24, 2019 | 45.82 | 46.81 | 45.54 | 46.61 | 1,737,227 | +0.30(+0.64%) |
Sep 23, 2019 | 45.73 | 46.43 | 45.52 | 46.32 | 1,886,331 | +1.03(+2.27%) |
Sep 20, 2019 | 44.51 | 45.37 | 44.22 | 45.29 | 2,145,349 | +0.75(+1.70%) |
Sep 19, 2019 | 44.82 | 44.86 | 44.33 | 44.54 | 1,566,062 | +0.26(+0.60%) |
Sep 18, 2019 | 44.94 | 45.06 | 43.42 | 44.27 | 1,845,619 | -0.63(-1.40%) |
Sep 17, 2019 | 43.87 | 44.96 | 43.67 | 44.90 | 1,900,490 | +1.43(+3.29%) |
Sep 16, 2019 | 44.02 | 44.06 | 42.99 | 43.47 | 2,372,240 | +0.49(+1.14%) |
Sep 13, 2019 | 44.05 | 44.51 | 42.86 | 42.98 | 4,297,766 | -1.06(-2.40%) |
Sep 12, 2019 | 45.91 | 46.56 | 43.94 | 44.04 | 2,473,156 | -0.49(-1.10%) |
Sep 11, 2019 | 44.12 | 45.59 | 44.03 | 44.53 | 1,876,135 | +0.41(+0.93%) |
Sep 10, 2019 | 44.47 | 45.21 | 43.99 | 44.12 | 2,323,835 | -0.79(-1.77%) |
Sep 09, 2019 | 46.31 | 46.58 | 44.42 | 44.91 | 2,926,784 | -1.38(-2.98%) |
Sep 06, 2019 | 47.73 | 48.36 | 46.28 | 46.29 | 3,070,567 | -1.45(-3.03%) |
Sep 05, 2019 | 49.14 | 49.42 | 47.10 | 47.73 | 2,474,857 | -2.19(-4.38%) |
Sep 04, 2019 | 49.04 | 49.94 | 48.93 | 49.92 | 1,339,533 | +0.68(+1.39%) |
Sep 03, 2019 | 49.31 | 49.88 | 49.03 | 49.24 | 2,512,858 | +0.53(+1.09%) |
Aug 30, 2019 | 47.84 | 48.98 | 47.69 | 48.71 | 1,401,705 | +0.55(+1.15%) |
Aug 29, 2019 | 49.74 | 49.77 | 47.66 | 48.15 | 2,375,844 | -1.35(-2.73%) |
Aug 28, 2019 | 49.81 | 50.26 | 49.07 | 49.51 | 1,699,141 | -0.13(-0.27%) |
Aug 27, 2019 | 48.28 | 49.74 | 48.20 | 49.64 | 2,420,082 | +1.49(+3.09%) |
Aug 26, 2019 | 47.81 | 48.54 | 47.42 | 48.15 | 1,502,423 | +0.45(+0.94%) |
Aug 23, 2019 | 46.15 | 47.89 | 46.01 | 47.70 | 2,309,044 | +1.70(+3.70%) |
Aug 22, 2019 | 46.04 | 46.23 | 45.70 | 46.00 | 1,236,523 | -0.13(-0.29%) |
Aug 21, 2019 | 45.79 | 46.42 | 45.79 | 46.13 | 1,028,356 | +0.15(+0.32%) |
Aug 20, 2019 | 45.66 | 46.32 | 45.42 | 45.98 | 1,109,879 | +0.67(+1.49%) |
Aug 19, 2019 | 44.91 | 45.81 | 44.34 | 45.31 | 1,344,298 | -0.47(-1.03%) |
Aug 16, 2019 | 45.50 | 46.02 | 45.19 | 45.78 | 2,237,657 | -0.08(-0.17%) |
Aug 15, 2019 | 45.04 | 46.15 | 44.90 | 45.86 | 2,625,869 | +0.62(+1.37%) |
Aug 14, 2019 | 46.49 | 46.74 | 45.22 | 45.24 | 2,868,600 | -0.22(-0.48%) |
Aug 13, 2019 | 46.84 | 46.97 | 44.16 | 45.46 | 2,928,269 | -0.71(-1.54%) |
Aug 12, 2019 | 46.51 | 46.94 | 46.06 | 46.17 | 1,754,637 | +0.28(+0.61%) |
Aug 09, 2019 | 45.88 | 46.61 | 45.72 | 45.89 | 1,827,665 | -0.12(-0.27%) |
Aug 08, 2019 | 44.79 | 46.17 | 44.35 | 46.01 | 1,953,138 | +0.84(+1.85%) |
Aug 07, 2019 | 44.88 | 46.02 | 44.75 | 45.18 | 3,516,542 | +1.19(+2.69%) |
Aug 06, 2019 | 43.23 | 44.17 | 43.23 | 43.99 | 2,149,521 | +0.43(+0.98%) |
Aug 05, 2019 | 42.84 | 43.97 | 42.41 | 43.57 | 2,804,272 | +1.67(+3.97%) |
Aug 02, 2019 | 41.99 | 42.35 | 41.72 | 41.90 | 1,618,797 | -0.23(-0.55%) |
Aug 01, 2019 | 39.84 | 42.28 | 39.68 | 42.13 | 3,334,233 | +1.67(+4.14%) |
Jul 31, 2019 | 41.89 | 42.22 | 40.28 | 40.46 | 2,812,932 | -1.51(-3.60%) |
Jul 30, 2019 | 42.13 | 42.32 | 41.92 | 41.97 | 1,555,786 | -0.14(-0.33%) |
Jul 29, 2019 | 41.68 | 42.15 | 41.30 | 42.11 | 2,415,045 | +0.47(+1.13%) |
Jul 26, 2019 | 41.92 | 41.93 | 41.37 | 41.64 | 1,447,751 | -0.02(-0.06%) |
Jul 25, 2019 | 41.36 | 42.23 | 41.35 | 41.66 | 2,935,185 | +0.10(+0.24%) |
Jul 24, 2019 | 41.37 | 41.63 | 41.05 | 41.56 | 1,719,871 | +0.35(+0.85%) |
Jul 23, 2019 | 41.44 | 41.73 | 40.89 | 41.21 | 1,523,435 | -0.36(-0.88%) |
Jul 22, 2019 | 41.62 | 41.88 | 41.37 | 41.58 | 1,486,590 | +0.09(+0.22%) |
Jul 19, 2019 | 41.39 | 41.80 | 40.96 | 41.48 | 1,950,301 | -0.40(-0.96%) |
Jul 18, 2019 | 40.79 | 41.99 | 40.44 | 41.89 | 2,963,583 | +0.94(+2.29%) |
Jul 17, 2019 | 40.21 | 41.02 | 40.10 | 40.95 | 2,595,973 | +1.02(+2.56%) |
Jul 16, 2019 | 40.16 | 40.67 | 39.68 | 39.93 | 1,595,169 | -0.24(-0.60%) |
Jul 15, 2019 | 40.28 | 40.51 | 39.82 | 40.17 | 1,087,361 | -0.03(-0.08%) |
Jul 12, 2019 | 40.54 | 40.54 | 39.94 | 40.20 | 1,241,594 | -0.03(-0.08%) |
Jul 11, 2019 | 40.32 | 40.36 | 39.69 | 40.23 | 1,855,311 | -0.05(-0.13%) |
Jul 10, 2019 | 40.49 | 40.65 | 39.97 | 40.28 | 1,702,478 | +0.26(+0.66%) |
Jul 09, 2019 | 39.52 | 40.06 | 39.44 | 40.02 | 1,130,614 | +0.37(+0.94%) |
Jul 08, 2019 | 40.19 | 40.20 | 39.35 | 39.65 | 1,066,480 | -0.30(-0.76%) |
Jul 05, 2019 | 38.95 | 40.10 | 38.83 | 39.95 | 1,492,675 | -0.29(-0.71%) |
Jul 03, 2019 | 40.22 | 40.31 | 39.84 | 40.24 | 891,758 | +0.39(+0.97%) |
Jul 02, 2019 | 39.07 | 39.95 | 38.62 | 39.85 | 2,163,124 | +0.95(+2.43%) |