Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 59.06 | 59.58 | 59.06 | 59.27 | 5,702,725 | +0.41(+0.69%) |
Sep 27, 2019 | 57.69 | 59.22 | 56.73 | 58.86 | 7,306,149 | +1.96(+3.44%) |
Sep 26, 2019 | 57.16 | 57.16 | 56.58 | 56.90 | 2,181,228 | -0.24(-0.42%) |
Sep 25, 2019 | 56.64 | 57.26 | 56.51 | 57.14 | 2,706,833 | +0.42(+0.73%) |
Sep 24, 2019 | 57.62 | 57.87 | 56.54 | 56.72 | 4,166,445 | -0.83(-1.45%) |
Sep 23, 2019 | 57.09 | 57.85 | 56.87 | 57.56 | 2,944,935 | -0.02(-0.03%) |
Sep 20, 2019 | 57.93 | 58.28 | 57.19 | 57.58 | 4,663,499 | -0.20(-0.34%) |
Sep 19, 2019 | 57.71 | 58.10 | 57.43 | 57.77 | 2,332,564 | +0.23(+0.40%) |
Sep 18, 2019 | 57.24 | 57.55 | 56.75 | 57.54 | 3,974,510 | -0.04(-0.06%) |
Sep 17, 2019 | 57.89 | 57.97 | 57.04 | 57.58 | 2,504,428 | -0.63(-1.08%) |
Sep 16, 2019 | 58.09 | 58.43 | 57.81 | 58.20 | 2,571,307 | +0.10(+0.17%) |
Sep 13, 2019 | 58.13 | 58.69 | 57.76 | 58.11 | 2,535,594 | +0.74(+1.30%) |
Sep 12, 2019 | 57.62 | 58.08 | 57.10 | 57.36 | 2,716,945 | -0.43(-0.75%) |
Sep 11, 2019 | 57.58 | 57.95 | 56.90 | 57.80 | 3,437,521 | +0.35(+0.60%) |
Sep 10, 2019 | 56.63 | 57.45 | 56.37 | 57.45 | 3,448,378 | +0.91(+1.62%) |
Sep 09, 2019 | 55.44 | 56.63 | 55.32 | 56.54 | 3,954,812 | +1.36(+2.46%) |
Sep 06, 2019 | 55.00 | 55.31 | 54.65 | 55.18 | 2,993,483 | +0.36(+0.66%) |
Sep 05, 2019 | 53.75 | 55.08 | 53.63 | 54.82 | 3,958,714 | +1.98(+3.74%) |
Sep 04, 2019 | 52.41 | 53.03 | 52.41 | 52.84 | 3,707,239 | +1.07(+2.07%) |
Sep 03, 2019 | 52.30 | 52.30 | 51.44 | 51.77 | 3,533,086 | -1.05(-2.00%) |
Aug 30, 2019 | 53.01 | 53.16 | 52.74 | 52.82 | 3,028,228 | +0.40(+0.76%) |
Aug 29, 2019 | 52.03 | 52.62 | 51.83 | 52.43 | 2,621,068 | +1.16(+2.27%) |
Aug 28, 2019 | 50.48 | 51.35 | 50.21 | 51.26 | 1,957,909 | +0.50(+0.98%) |
Aug 27, 2019 | 51.10 | 51.17 | 50.39 | 50.77 | 2,945,059 | -0.01(-0.02%) |
Aug 26, 2019 | 50.94 | 51.26 | 50.30 | 50.78 | 3,603,874 | +0.25(+0.49%) |
Aug 23, 2019 | 51.10 | 51.89 | 50.25 | 50.53 | 4,251,636 | -1.06(-2.06%) |
Aug 22, 2019 | 52.05 | 52.27 | 51.37 | 51.59 | 2,457,147 | -0.23(-0.44%) |
Aug 21, 2019 | 52.13 | 52.17 | 51.68 | 51.82 | 2,984,331 | +0.43(+0.83%) |
Aug 20, 2019 | 51.76 | 51.96 | 51.35 | 51.40 | 2,855,224 | -0.51(-0.97%) |
Aug 19, 2019 | 52.30 | 52.34 | 51.72 | 51.90 | 4,619,749 | +0.56(+1.09%) |
Aug 16, 2019 | 50.41 | 51.49 | 50.32 | 51.34 | 3,759,452 | +1.34(+2.68%) |
Aug 15, 2019 | 50.32 | 50.62 | 49.62 | 50.01 | 4,956,163 | -0.21(-0.42%) |
Aug 14, 2019 | 50.99 | 51.42 | 50.10 | 50.22 | 4,415,503 | -1.80(-3.46%) |
Aug 13, 2019 | 50.74 | 53.20 | 50.67 | 52.02 | 3,900,278 | +0.79(+1.54%) |
Aug 12, 2019 | 52.04 | 52.16 | 51.15 | 51.23 | 2,365,063 | -1.05(-2.00%) |
Aug 09, 2019 | 53.06 | 53.14 | 52.06 | 52.27 | 3,354,812 | -1.13(-2.12%) |
Aug 08, 2019 | 52.97 | 53.47 | 52.53 | 53.41 | 3,661,069 | +1.05(+2.00%) |
Aug 07, 2019 | 52.42 | 52.63 | 51.31 | 52.36 | 4,472,375 | -1.09(-2.04%) |
Aug 06, 2019 | 52.61 | 53.84 | 52.09 | 53.45 | 4,629,299 | +1.20(+2.30%) |
Aug 05, 2019 | 53.03 | 53.26 | 51.89 | 52.25 | 6,432,770 | -1.94(-3.58%) |
Aug 02, 2019 | 54.93 | 54.93 | 53.88 | 54.19 | 5,200,391 | -0.97(-1.75%) |
Aug 01, 2019 | 57.06 | 57.39 | 54.95 | 55.16 | 5,157,143 | -1.86(-3.27%) |
Jul 31, 2019 | 59.15 | 59.15 | 56.19 | 57.02 | 7,496,459 | -2.12(-3.58%) |
Jul 30, 2019 | 58.18 | 59.20 | 57.83 | 59.14 | 2,614,915 | +0.87(+1.49%) |
Jul 29, 2019 | 58.11 | 58.56 | 56.98 | 58.27 | 3,637,058 | -0.32(-0.54%) |
Jul 26, 2019 | 58.80 | 58.88 | 58.24 | 58.58 | 2,334,964 | -0.24(-0.40%) |
Jul 25, 2019 | 58.85 | 59.05 | 58.26 | 58.82 | 2,508,759 | -0.29(-0.49%) |
Jul 24, 2019 | 58.24 | 59.21 | 58.08 | 59.11 | 2,189,624 | +0.36(+0.61%) |
Jul 23, 2019 | 57.83 | 58.77 | 57.57 | 58.75 | 2,404,120 | +1.27(+2.22%) |
Jul 22, 2019 | 57.49 | 57.78 | 57.12 | 57.48 | 2,521,503 | +0.10(+0.17%) |
Jul 19, 2019 | 56.99 | 57.66 | 56.77 | 57.38 | 3,332,851 | +0.93(+1.65%) |
Jul 18, 2019 | 56.66 | 56.81 | 56.22 | 56.45 | 3,612,190 | -0.39(-0.68%) |
Jul 17, 2019 | 58.07 | 58.16 | 56.76 | 56.84 | 2,474,662 | -1.38(-2.37%) |
Jul 16, 2019 | 57.66 | 58.73 | 57.50 | 58.22 | 2,153,738 | +0.48(+0.84%) |
Jul 15, 2019 | 57.89 | 57.97 | 57.38 | 57.73 | 1,840,882 | +0.00(+0.00%) |
Jul 12, 2019 | 56.77 | 58.02 | 56.69 | 57.73 | 2,952,926 | +1.34(+2.38%) |
Jul 11, 2019 | 56.07 | 56.48 | 55.76 | 56.39 | 2,364,389 | +0.40(+0.72%) |
Jul 10, 2019 | 56.87 | 56.99 | 55.82 | 55.98 | 3,098,784 | -0.48(-0.86%) |
Jul 09, 2019 | 56.54 | 56.84 | 56.06 | 56.47 | 2,565,628 | -0.53(-0.93%) |
Jul 08, 2019 | 57.20 | 57.71 | 56.83 | 56.99 | 2,438,803 | -0.48(-0.84%) |
Jul 05, 2019 | 57.54 | 57.82 | 56.42 | 57.48 | 2,590,979 | -0.69(-1.19%) |
Jul 03, 2019 | 58.41 | 58.50 | 57.64 | 58.17 | 1,816,791 | -0.10(-0.17%) |
Jul 02, 2019 | 58.41 | 58.52 | 57.73 | 58.27 | 3,657,562 | -0.36(-0.61%) |