Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2019 | 62.28 | 62.28 | 62.28 | 0 | +0.19(+0.31%) | |
Sep 19, 2019 | 62.16 | 62.17 | 62.08 | 62.09 | 51,507 | +0.03(+0.05%) |
Sep 18, 2019 | 62.20 | 62.27 | 62.02 | 62.06 | 132,941 | -0.02(-0.03%) |
Sep 17, 2019 | 62.01 | 62.11 | 61.94 | 62.08 | 374,202 | +0.13(+0.21%) |
Sep 16, 2019 | 61.90 | 61.99 | 61.88 | 61.95 | 846,159 | +0.19(+0.31%) |
Sep 13, 2019 | 62.01 | 62.03 | 61.76 | 61.76 | 16,290,500 | -0.41(-0.66%) |
Sep 12, 2019 | 62.36 | 62.39 | 62.11 | 62.17 | 81,087 | -0.11(-0.18%) |
Sep 11, 2019 | 62.28 | 62.34 | 62.26 | 62.28 | 126,656 | -0.04(-0.06%) |
Sep 10, 2019 | 62.55 | 62.58 | 62.30 | 62.32 | 67,076 | -0.31(-0.49%) |
Sep 09, 2019 | 62.67 | 62.70 | 62.61 | 62.63 | 140,775 | -0.21(-0.33%) |
Sep 06, 2019 | 62.84 | 62.90 | 62.80 | 62.84 | 154,800 | +0.01(+0.02%) |
Sep 05, 2019 | 62.95 | 62.96 | 62.74 | 62.83 | 147,361 | -0.35(-0.55%) |
Sep 04, 2019 | 63.08 | 63.21 | 63.07 | 63.18 | 161,908 | +0.08(+0.13%) |
Sep 03, 2019 | 63.00 | 63.21 | 62.93 | 63.10 | 337,816 | +0.03(+0.05%) |
Aug 30, 2019 | 62.98 | 63.08 | 62.95 | 63.07 | 118,900 | +0.03(+0.05%) |
Aug 29, 2019 | 63.10 | 63.10 | 62.95 | 63.04 | 100,763 | -0.09(-0.14%) |
Aug 28, 2019 | 63.18 | 63.20 | 63.12 | 63.13 | 307,869 | +0.02(+0.03%) |
Aug 27, 2019 | 63.00 | 63.12 | 62.98 | 63.11 | 81,401 | +0.15(+0.24%) |
Aug 26, 2019 | 63.00 | 63.05 | 62.90 | 62.96 | 69,027 | -0.03(-0.05%) |
Aug 23, 2019 | 62.74 | 63.03 | 62.74 | 62.99 | 113,100 | +0.27(+0.43%) |
Aug 22, 2019 | 62.71 | 62.85 | 62.69 | 62.72 | 74,485 | -0.08(-0.13%) |
Aug 21, 2019 | 62.82 | 62.91 | 62.77 | 62.80 | 72,037 | -0.12(-0.19%) |
Aug 20, 2019 | 62.90 | 62.95 | 62.89 | 62.92 | 93,928 | +0.16(+0.25%) |
Aug 19, 2019 | 62.74 | 62.83 | 62.74 | 62.76 | 79,249 | -0.20(-0.32%) |
Aug 16, 2019 | 62.89 | 62.96 | 62.78 | 62.96 | 146,200 | -0.07(-0.11%) |
Aug 15, 2019 | 62.79 | 63.06 | 62.77 | 63.03 | 151,240 | +0.29(+0.46%) |
Aug 14, 2019 | 62.71 | 62.78 | 62.68 | 62.74 | 98,682 | +0.26(+0.42%) |
Aug 13, 2019 | 62.67 | 62.67 | 62.39 | 62.48 | 86,138 | -0.21(-0.33%) |
Aug 12, 2019 | 62.60 | 62.74 | 62.58 | 62.69 | 109,655 | +0.25(+0.40%) |
Aug 09, 2019 | 62.52 | 62.57 | 62.41 | 62.44 | 148,200 | -0.11(-0.18%) |
Aug 08, 2019 | 62.42 | 62.55 | 62.25 | 62.55 | 584,470 | +0.04(+0.06%) |
Aug 07, 2019 | 62.83 | 62.84 | 62.51 | 62.51 | 138,367 | +0.00(+0.00%) |
Aug 06, 2019 | 62.39 | 62.54 | 62.36 | 62.51 | 175,153 | +0.06(+0.10%) |
Aug 05, 2019 | 62.38 | 62.52 | 62.35 | 62.45 | 145,910 | +0.35(+0.56%) |
Aug 02, 2019 | 62.03 | 62.12 | 61.99 | 62.10 | 103,100 | +0.08(+0.13%) |
Aug 01, 2019 | 61.61 | 62.08 | 61.59 | 62.02 | 191,251 | +0.36(+0.58%) |
Jul 31, 2019 | 61.61 | 61.70 | 61.41 | 61.66 | 115,447 | +0.06(+0.10%) |
Jul 30, 2019 | 61.61 | 61.61 | 61.54 | 61.60 | 1,035,857 | +0.01(+0.02%) |
Jul 29, 2019 | 61.59 | 61.62 | 61.56 | 61.59 | 93,708 | +0.05(+0.08%) |
Jul 26, 2019 | 61.53 | 61.55 | 61.48 | 61.54 | 171,000 | -0.02(-0.03%) |
Jul 25, 2019 | 61.58 | 61.58 | 61.48 | 61.56 | 71,643 | -0.05(-0.08%) |
Jul 24, 2019 | 61.63 | 61.66 | 61.60 | 61.61 | 80,288 | +0.01(+0.02%) |
Jul 23, 2019 | 61.62 | 61.66 | 61.56 | 61.60 | 74,711 | -0.05(-0.08%) |
Jul 22, 2019 | 61.70 | 61.70 | 61.63 | 61.65 | 63,357 | +0.02(+0.03%) |
Jul 19, 2019 | 61.61 | 61.66 | 61.59 | 61.63 | 78,000 | -0.10(-0.16%) |
Jul 18, 2019 | 61.55 | 61.75 | 61.53 | 61.73 | 81,213 | +0.16(+0.26%) |
Jul 17, 2019 | 61.47 | 61.59 | 61.47 | 61.57 | 137,593 | +0.17(+0.28%) |
Jul 16, 2019 | 61.36 | 61.41 | 61.31 | 61.40 | 97,500 | -0.10(-0.16%) |
Jul 15, 2019 | 61.45 | 61.50 | 61.44 | 61.50 | 76,528 | +0.10(+0.16%) |
Jul 12, 2019 | 61.36 | 61.43 | 61.34 | 61.40 | 67,000 | +0.04(+0.07%) |
Jul 11, 2019 | 61.50 | 61.53 | 61.34 | 61.36 | 425,465 | -0.19(-0.31%) |
Jul 10, 2019 | 61.52 | 61.58 | 61.46 | 61.55 | 97,989 | +0.11(+0.18%) |
Jul 09, 2019 | 61.49 | 61.49 | 61.40 | 61.44 | 69,118 | -0.04(-0.07%) |
Jul 08, 2019 | 61.59 | 61.61 | 61.48 | 61.48 | 78,496 | -0.04(-0.07%) |
Jul 05, 2019 | 61.54 | 61.55 | 61.44 | 61.52 | 213,600 | -0.31(-0.50%) |
Jul 03, 2019 | 61.81 | 61.86 | 61.81 | 61.83 | 86,800 | +0.06(+0.11%) |
Jul 02, 2019 | 61.66 | 61.80 | 61.66 | 61.77 | 233,420 | +0.13(+0.22%) |
Jul 01, 2019 | 61.70 | 61.71 | 61.57 | 61.63 | 242,251 | -0.17(-0.28%) |
Jun 28, 2019 | 61.74 | 61.84 | 61.73 | 61.80 | 111,400 | +0.01(+0.02%) |
Jun 27, 2019 | 61.72 | 61.81 | 61.69 | 61.79 | 100,372 | +0.13(+0.21%) |
Jun 26, 2019 | 61.79 | 61.79 | 61.64 | 61.66 | 78,054 | -0.20(-0.32%) |
Jun 25, 2019 | 61.84 | 61.91 | 61.78 | 61.86 | 97,256 | +0.06(+0.10%) |
Jun 24, 2019 | 61.71 | 61.81 | 61.71 | 61.80 | 104,178 | +0.18(+0.29%) |
Jun 21, 2019 | 61.68 | 61.69 | 61.58 | 61.62 | 99,700 | -0.17(-0.28%) |
Jun 20, 2019 | 61.84 | 61.92 | 61.77 | 61.79 | 113,937 | +0.08(+0.13%) |
Jun 19, 2019 | 61.44 | 61.75 | 61.42 | 61.71 | 105,821 | +0.15(+0.24%) |
Jun 18, 2019 | 61.67 | 61.67 | 61.51 | 61.56 | 151,829 | +0.06(+0.11%) |
Jun 17, 2019 | 61.48 | 61.53 | 61.45 | 61.50 | 116,329 | +0.02(+0.03%) |
Jun 14, 2019 | 61.45 | 61.53 | 61.45 | 61.48 | 123,700 | -0.03(-0.05%) |
Jun 13, 2019 | 61.44 | 61.54 | 61.41 | 61.51 | 71,090 | +0.13(+0.21%) |
Jun 12, 2019 | 61.30 | 61.40 | 61.30 | 61.38 | 118,542 | +0.12(+0.20%) |
Jun 11, 2019 | 61.21 | 61.29 | 61.20 | 61.26 | 99,743 | -0.01(-0.02%) |
Jun 10, 2019 | 61.31 | 61.34 | 61.24 | 61.27 | 297,229 | -0.18(-0.29%) |
Jun 07, 2019 | 61.53 | 61.55 | 61.40 | 61.45 | 73,700 | +0.15(+0.24%) |
Jun 06, 2019 | 61.35 | 61.44 | 61.29 | 61.30 | 1,738,784 | -0.07(-0.11%) |
Jun 05, 2019 | 61.44 | 61.49 | 61.34 | 61.37 | 2,603,844 | +0.05(+0.08%) |
Jun 04, 2019 | 61.28 | 61.38 | 61.22 | 61.32 | 954,934 | -0.13(-0.21%) |
Jun 03, 2019 | 61.31 | 61.52 | 61.26 | 61.45 | 15,228,636 | +0.12(+0.20%) |
May 31, 2019 | 61.17 | 61.36 | 61.15 | 61.33 | 125,800 | +0.32(+0.52%) |
May 30, 2019 | 60.90 | 61.03 | 60.84 | 61.01 | 55,885 | +0.13(+0.21%) |
May 29, 2019 | 61.00 | 61.03 | 60.88 | 60.88 | 55,731 | +0.01(+0.02%) |
May 28, 2019 | 60.82 | 60.89 | 60.78 | 60.87 | 50,168 | +0.15(+0.25%) |
May 24, 2019 | 60.72 | 60.75 | 60.67 | 60.72 | 31,500 | -0.01(-0.02%) |
May 23, 2019 | 60.57 | 60.82 | 60.57 | 60.73 | 21,625 | +0.24(+0.40%) |
May 22, 2019 | 60.41 | 60.51 | 60.41 | 60.49 | 42,134 | +0.13(+0.22%) |
May 21, 2019 | 60.40 | 60.40 | 60.34 | 60.35 | 38,801 | -0.09(-0.14%) |
May 20, 2019 | 60.48 | 60.52 | 60.41 | 60.44 | 63,779 | -0.04(-0.07%) |
May 17, 2019 | 60.56 | 60.56 | 60.46 | 60.48 | 49,000 | +0.01(+0.02%) |
May 16, 2019 | 60.46 | 60.51 | 60.44 | 60.47 | 35,659 | -0.07(-0.12%) |
May 15, 2019 | 60.62 | 60.62 | 60.50 | 60.54 | 97,020 | +0.11(+0.18%) |
May 14, 2019 | 60.44 | 60.44 | 60.38 | 60.43 | 53,993 | -0.05(-0.08%) |
May 13, 2019 | 60.43 | 60.48 | 60.40 | 60.48 | 44,622 | +0.27(+0.45%) |
May 10, 2019 | 60.28 | 60.34 | 60.21 | 60.21 | 98,100 | -0.04(-0.07%) |
May 09, 2019 | 60.27 | 60.35 | 60.21 | 60.25 | 28,055 | +0.11(+0.19%) |
May 08, 2019 | 60.27 | 60.27 | 60.11 | 60.14 | 112,113 | -0.06(-0.10%) |
May 07, 2019 | 60.17 | 60.24 | 60.17 | 60.20 | 212,179 | +0.11(+0.19%) |
May 06, 2019 | 60.15 | 60.15 | 60.08 | 60.09 | 80,707 | +0.13(+0.21%) |
May 03, 2019 | 59.97 | 60.02 | 59.93 | 59.96 | 239,300 | +0.04(+0.07%) |
May 02, 2019 | 60.00 | 60.01 | 59.91 | 59.92 | 41,835 | -0.13(-0.22%) |