Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 50.48 | 51.29 | 50.46 | 50.94 | 3,184,239 | +0.77(+1.53%) |
Sep 27, 2019 | 51.46 | 51.50 | 49.34 | 50.17 | 5,094,330 | -0.86(-1.68%) |
Sep 26, 2019 | 51.38 | 51.49 | 50.26 | 51.03 | 3,866,129 | -0.37(-0.72%) |
Sep 25, 2019 | 50.54 | 51.64 | 49.71 | 51.40 | 4,058,540 | +0.93(+1.83%) |
Sep 24, 2019 | 52.35 | 52.57 | 49.94 | 50.47 | 6,155,828 | -1.28(-2.47%) |
Sep 23, 2019 | 51.37 | 52.12 | 51.24 | 51.75 | 2,321,689 | +0.08(+0.15%) |
Sep 20, 2019 | 52.86 | 53.01 | 51.36 | 51.67 | 4,132,827 | -0.87(-1.65%) |
Sep 19, 2019 | 52.77 | 53.34 | 52.35 | 52.54 | 3,463,190 | -0.02(-0.04%) |
Sep 18, 2019 | 52.24 | 52.62 | 51.07 | 52.56 | 4,333,198 | +0.12(+0.22%) |
Sep 17, 2019 | 51.94 | 52.52 | 51.86 | 52.44 | 2,297,241 | +0.34(+0.65%) |
Sep 16, 2019 | 51.89 | 52.33 | 51.70 | 52.10 | 2,328,939 | -0.45(-0.85%) |
Sep 13, 2019 | 52.94 | 53.14 | 52.35 | 52.55 | 2,619,973 | -0.14(-0.26%) |
Sep 12, 2019 | 52.68 | 53.31 | 52.27 | 52.68 | 3,749,842 | +0.47(+0.90%) |
Sep 11, 2019 | 51.27 | 52.22 | 50.91 | 52.21 | 2,760,971 | +1.07(+2.09%) |
Sep 10, 2019 | 50.71 | 51.14 | 50.02 | 51.14 | 2,902,539 | +0.06(+0.11%) |
Sep 09, 2019 | 51.64 | 51.66 | 50.60 | 51.08 | 2,341,178 | +0.02(+0.04%) |
Sep 06, 2019 | 51.15 | 51.43 | 50.75 | 51.07 | 2,521,184 | +0.12(+0.23%) |
Sep 05, 2019 | 50.44 | 51.47 | 50.38 | 50.95 | 3,433,591 | +1.91(+3.89%) |
Sep 04, 2019 | 48.65 | 49.09 | 48.23 | 49.04 | 2,491,537 | +1.54(+3.24%) |
Sep 03, 2019 | 47.38 | 47.89 | 46.73 | 47.50 | 2,865,318 | -0.84(-1.73%) |
Aug 30, 2019 | 49.19 | 49.21 | 47.81 | 48.34 | 3,030,432 | -0.04(-0.08%) |
Aug 29, 2019 | 48.04 | 48.68 | 47.46 | 48.38 | 3,501,017 | +1.74(+3.74%) |
Aug 28, 2019 | 45.30 | 46.72 | 44.91 | 46.63 | 2,782,186 | +0.96(+2.11%) |
Aug 27, 2019 | 46.98 | 47.15 | 45.28 | 45.67 | 3,998,129 | -0.56(-1.20%) |
Aug 26, 2019 | 45.90 | 46.23 | 45.11 | 46.23 | 4,640,965 | +1.45(+3.24%) |
Aug 23, 2019 | 47.78 | 48.69 | 44.09 | 44.77 | 8,119,627 | -3.69(-7.62%) |
Aug 22, 2019 | 48.95 | 49.31 | 47.53 | 48.47 | 3,839,122 | -0.11(-0.22%) |
Aug 21, 2019 | 48.58 | 48.79 | 48.21 | 48.57 | 3,382,462 | +1.17(+2.47%) |
Aug 20, 2019 | 48.28 | 48.54 | 47.36 | 47.40 | 4,078,514 | -1.10(-2.27%) |
Aug 19, 2019 | 48.49 | 48.90 | 48.11 | 48.50 | 4,225,704 | +1.68(+3.60%) |
Aug 16, 2019 | 45.75 | 47.07 | 45.71 | 46.82 | 4,215,289 | +1.93(+4.30%) |
Aug 15, 2019 | 45.01 | 45.35 | 43.83 | 44.89 | 7,423,728 | +0.36(+0.81%) |
Aug 14, 2019 | 46.62 | 46.98 | 44.49 | 44.53 | 10,610,796 | -4.36(-8.92%) |
Aug 13, 2019 | 46.53 | 49.64 | 46.34 | 48.89 | 6,323,197 | +2.19(+4.69%) |
Aug 12, 2019 | 47.63 | 47.94 | 46.19 | 46.70 | 4,675,778 | -1.72(-3.56%) |
Aug 09, 2019 | 48.98 | 49.31 | 47.51 | 48.43 | 6,689,440 | -1.08(-2.18%) |
Aug 08, 2019 | 47.61 | 49.51 | 47.29 | 49.51 | 5,125,995 | +2.68(+5.72%) |
Aug 07, 2019 | 45.07 | 47.21 | 43.93 | 46.83 | 8,343,157 | +0.09(+0.19%) |
Aug 06, 2019 | 45.87 | 46.84 | 45.07 | 46.74 | 5,221,136 | +1.82(+4.05%) |
Aug 05, 2019 | 47.01 | 47.06 | 43.82 | 44.92 | 9,229,932 | -4.42(-8.96%) |
Aug 02, 2019 | 49.95 | 50.04 | 48.43 | 49.34 | 7,020,107 | -1.12(-2.22%) |
Aug 01, 2019 | 51.92 | 53.62 | 50.01 | 50.46 | 8,813,564 | -1.33(-2.58%) |
Jul 31, 2019 | 53.75 | 53.84 | 50.61 | 51.80 | 5,563,732 | -1.86(-3.47%) |
Jul 30, 2019 | 53.18 | 53.83 | 52.94 | 53.66 | 2,541,030 | -0.35(-0.65%) |
Jul 29, 2019 | 54.22 | 54.24 | 53.67 | 54.01 | 1,848,001 | -0.27(-0.50%) |
Jul 26, 2019 | 53.65 | 54.41 | 53.58 | 54.28 | 1,910,784 | +1.05(+1.98%) |
Jul 25, 2019 | 53.80 | 53.80 | 52.78 | 53.23 | 3,797,550 | -0.82(-1.51%) |
Jul 24, 2019 | 52.86 | 54.05 | 52.81 | 54.05 | 2,527,047 | +0.75(+1.41%) |
Jul 23, 2019 | 52.83 | 53.30 | 52.36 | 53.30 | 2,689,638 | +1.12(+2.15%) |
Jul 22, 2019 | 52.04 | 52.49 | 51.74 | 52.18 | 2,610,327 | +0.39(+0.75%) |
Jul 19, 2019 | 53.36 | 53.36 | 51.71 | 51.79 | 3,079,313 | -1.09(-2.06%) |
Jul 18, 2019 | 51.86 | 52.94 | 51.60 | 52.88 | 2,802,835 | +0.67(+1.29%) |
Jul 17, 2019 | 53.27 | 53.33 | 52.18 | 52.20 | 2,908,608 | -1.00(-1.89%) |
Jul 16, 2019 | 53.74 | 53.84 | 53.08 | 53.21 | 2,316,491 | -0.56(-1.03%) |
Jul 15, 2019 | 54.01 | 54.01 | 53.51 | 53.76 | 1,843,572 | +0.05(+0.09%) |
Jul 12, 2019 | 53.33 | 53.77 | 53.15 | 53.71 | 2,492,430 | +0.67(+1.27%) |
Jul 11, 2019 | 53.10 | 53.23 | 52.49 | 53.04 | 3,920,661 | +0.31(+0.59%) |
Jul 10, 2019 | 52.59 | 53.26 | 52.28 | 52.73 | 4,370,243 | +0.85(+1.63%) |
Jul 09, 2019 | 51.10 | 52.14 | 51.08 | 51.88 | 2,050,565 | +0.05(+0.09%) |
Jul 08, 2019 | 51.87 | 52.07 | 51.46 | 51.83 | 2,312,847 | -0.74(-1.41%) |
Jul 05, 2019 | 52.13 | 52.74 | 51.37 | 52.57 | 3,509,489 | -0.23(-0.44%) |
Jul 03, 2019 | 52.02 | 52.85 | 51.95 | 52.81 | 1,528,463 | +1.16(+2.24%) |
Jul 02, 2019 | 51.22 | 51.67 | 50.73 | 51.65 | 2,180,123 | +0.47(+0.91%) |