Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 53.98 | 54.42 | 53.82 | 54.19 | 2,473,463 | +0.21(+0.39%) |
Sep 27, 2019 | 54.21 | 54.29 | 53.82 | 53.98 | 2,034,451 | -0.09(-0.17%) |
Sep 26, 2019 | 54.52 | 54.73 | 53.74 | 54.07 | 1,963,367 | +0.13(+0.23%) |
Sep 25, 2019 | 53.91 | 54.31 | 53.73 | 53.94 | 1,680,246 | +0.13(+0.25%) |
Sep 24, 2019 | 53.50 | 53.92 | 53.37 | 53.81 | 2,250,367 | +0.52(+0.98%) |
Sep 23, 2019 | 53.76 | 53.95 | 52.96 | 53.29 | 1,570,580 | -0.38(-0.71%) |
Sep 20, 2019 | 53.83 | 54.12 | 53.62 | 53.67 | 3,437,620 | -0.01(-0.02%) |
Sep 19, 2019 | 53.71 | 53.87 | 53.44 | 53.68 | 1,213,079 | +0.11(+0.20%) |
Sep 18, 2019 | 54.26 | 54.37 | 53.02 | 53.57 | 2,443,458 | -0.45(-0.84%) |
Sep 17, 2019 | 53.74 | 54.40 | 53.64 | 54.02 | 2,041,204 | +0.31(+0.58%) |
Sep 16, 2019 | 53.39 | 53.94 | 53.09 | 53.71 | 1,869,216 | +0.36(+0.68%) |
Sep 13, 2019 | 53.26 | 53.87 | 53.14 | 53.35 | 1,981,251 | -0.29(-0.55%) |
Sep 12, 2019 | 54.28 | 54.28 | 53.45 | 53.64 | 1,379,833 | -0.08(-0.14%) |
Sep 11, 2019 | 52.99 | 53.80 | 52.74 | 53.72 | 2,553,037 | +0.72(+1.37%) |
Sep 10, 2019 | 53.77 | 54.04 | 52.63 | 52.99 | 4,437,412 | -1.04(-1.93%) |
Sep 09, 2019 | 54.10 | 54.27 | 53.57 | 54.04 | 1,851,694 | -0.04(-0.08%) |
Sep 06, 2019 | 54.16 | 54.34 | 53.76 | 54.08 | 3,140,860 | +1.16(+2.20%) |
Sep 05, 2019 | 53.65 | 53.69 | 52.84 | 52.92 | 1,959,905 | -0.42(-0.79%) |
Sep 04, 2019 | 53.62 | 53.81 | 52.88 | 53.34 | 2,569,944 | -0.30(-0.57%) |
Sep 03, 2019 | 53.05 | 53.65 | 52.63 | 53.64 | 2,377,680 | +0.76(+1.43%) |
Aug 30, 2019 | 53.01 | 53.61 | 52.87 | 52.88 | 2,766,317 | +0.35(+0.66%) |
Aug 29, 2019 | 52.57 | 52.72 | 52.03 | 52.54 | 3,566,233 | +0.38(+0.72%) |
Aug 28, 2019 | 51.95 | 52.38 | 51.74 | 52.16 | 2,811,458 | +0.34(+0.66%) |
Aug 27, 2019 | 52.96 | 53.03 | 51.67 | 51.82 | 3,282,808 | -1.29(-2.44%) |
Aug 26, 2019 | 52.94 | 53.36 | 52.68 | 53.11 | 2,902,620 | +0.33(+0.63%) |
Aug 23, 2019 | 53.31 | 53.42 | 52.28 | 52.78 | 3,806,126 | -0.52(-0.97%) |
Aug 22, 2019 | 52.92 | 53.46 | 52.66 | 53.30 | 1,852,351 | +0.43(+0.82%) |
Aug 21, 2019 | 53.02 | 53.26 | 52.43 | 52.86 | 1,632,581 | +0.10(+0.19%) |
Aug 20, 2019 | 53.62 | 53.62 | 52.40 | 52.76 | 2,792,389 | -1.00(-1.86%) |
Aug 19, 2019 | 53.26 | 53.84 | 53.01 | 53.76 | 2,143,640 | +0.54(+1.02%) |
Aug 16, 2019 | 53.31 | 53.75 | 52.91 | 53.22 | 2,970,506 | +0.22(+0.41%) |
Aug 15, 2019 | 51.74 | 53.23 | 51.23 | 53.01 | 4,398,323 | +1.64(+3.20%) |
Aug 14, 2019 | 52.14 | 52.19 | 51.33 | 51.36 | 1,947,853 | -0.96(-1.83%) |
Aug 13, 2019 | 51.54 | 52.55 | 51.43 | 52.32 | 2,741,380 | +0.90(+1.75%) |
Aug 12, 2019 | 51.76 | 52.04 | 51.09 | 51.42 | 2,264,669 | -0.47(-0.90%) |
Aug 09, 2019 | 52.20 | 52.73 | 51.87 | 51.89 | 2,020,083 | -0.26(-0.50%) |
Aug 08, 2019 | 50.91 | 52.23 | 50.79 | 52.15 | 3,525,373 | +0.83(+1.61%) |
Aug 07, 2019 | 51.28 | 51.62 | 50.23 | 51.32 | 3,703,084 | -0.13(-0.26%) |
Aug 06, 2019 | 51.74 | 51.81 | 50.83 | 51.45 | 3,960,487 | -0.08(-0.15%) |
Aug 05, 2019 | 52.26 | 52.69 | 51.34 | 51.53 | 3,737,642 | -1.38(-2.60%) |
Aug 02, 2019 | 52.64 | 53.39 | 52.53 | 52.91 | 3,983,963 | -0.19(-0.36%) |
Aug 01, 2019 | 50.84 | 54.73 | 50.74 | 53.10 | 13,101,187 | +4.51(+9.29%) |
Jul 31, 2019 | 48.61 | 48.95 | 47.84 | 48.58 | 5,884,559 | -0.28(-0.58%) |
Jul 30, 2019 | 48.87 | 48.93 | 48.16 | 48.87 | 2,876,950 | +0.12(+0.24%) |
Jul 29, 2019 | 49.03 | 49.33 | 48.47 | 48.75 | 2,233,566 | -0.26(-0.53%) |
Jul 26, 2019 | 48.82 | 49.63 | 48.57 | 49.01 | 3,339,243 | +0.30(+0.62%) |
Jul 25, 2019 | 48.49 | 49.19 | 48.23 | 48.71 | 3,545,692 | +0.09(+0.19%) |
Jul 24, 2019 | 48.62 | 48.86 | 48.22 | 48.62 | 3,569,518 | +0.04(+0.09%) |
Jul 23, 2019 | 47.40 | 48.81 | 47.35 | 48.57 | 4,357,465 | +1.39(+2.95%) |
Jul 22, 2019 | 47.31 | 47.45 | 46.69 | 47.18 | 2,629,432 | -0.03(-0.07%) |
Jul 19, 2019 | 47.57 | 47.68 | 47.20 | 47.21 | 2,399,126 | -0.33(-0.70%) |
Jul 18, 2019 | 46.86 | 48.07 | 46.53 | 47.55 | 4,089,869 | +0.82(+1.75%) |
Jul 17, 2019 | 46.12 | 46.81 | 45.81 | 46.73 | 2,868,264 | +0.65(+1.41%) |
Jul 16, 2019 | 45.99 | 46.18 | 45.82 | 46.08 | 2,082,626 | +0.18(+0.40%) |
Jul 15, 2019 | 45.60 | 46.22 | 45.57 | 45.90 | 2,323,600 | +0.38(+0.82%) |
Jul 12, 2019 | 45.75 | 46.00 | 45.40 | 45.52 | 1,679,148 | -0.04(-0.09%) |
Jul 11, 2019 | 46.00 | 46.17 | 45.35 | 45.56 | 1,992,638 | -0.15(-0.33%) |
Jul 10, 2019 | 46.02 | 46.18 | 45.59 | 45.71 | 3,093,971 | -0.06(-0.13%) |
Jul 09, 2019 | 46.22 | 46.27 | 45.35 | 45.77 | 3,586,494 | -0.48(-1.05%) |
Jul 08, 2019 | 46.35 | 46.82 | 46.20 | 46.25 | 2,221,055 | -0.28(-0.61%) |
Jul 05, 2019 | 47.87 | 47.90 | 45.78 | 46.54 | 4,975,370 | -0.75(-1.59%) |
Jul 03, 2019 | 44.56 | 47.74 | 44.54 | 47.29 | 6,780,108 | +2.80(+6.30%) |
Jul 02, 2019 | 44.63 | 44.90 | 44.37 | 44.49 | 2,829,273 | -0.06(-0.13%) |