Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 51.57 | 51.77 | 51.49 | 51.59 | 3,265,902 | +0.83(+1.64%) |
Sep 27, 2019 | 51.41 | 51.43 | 50.59 | 50.76 | 4,679,351 | -0.99(-1.91%) |
Sep 26, 2019 | 51.81 | 51.81 | 51.52 | 51.74 | 2,630,192 | +0.01(+0.02%) |
Sep 25, 2019 | 51.61 | 51.86 | 51.42 | 51.73 | 3,308,438 | -0.50(-0.96%) |
Sep 24, 2019 | 52.74 | 52.76 | 52.13 | 52.24 | 3,583,876 | -0.27(-0.51%) |
Sep 23, 2019 | 52.19 | 52.53 | 52.14 | 52.50 | 2,030,461 | +0.19(+0.37%) |
Sep 20, 2019 | 52.83 | 52.88 | 52.20 | 52.31 | 2,750,908 | +0.24(+0.46%) |
Sep 19, 2019 | 52.34 | 52.49 | 52.07 | 52.07 | 2,727,898 | -0.07(-0.14%) |
Sep 18, 2019 | 52.26 | 52.28 | 51.73 | 52.15 | 1,835,128 | -0.08(-0.16%) |
Sep 17, 2019 | 51.95 | 52.25 | 51.89 | 52.23 | 2,146,581 | +0.05(+0.11%) |
Sep 16, 2019 | 52.27 | 52.36 | 52.13 | 52.17 | 2,457,473 | -0.96(-1.81%) |
Sep 13, 2019 | 52.97 | 53.22 | 52.83 | 53.14 | 3,750,405 | +0.54(+1.03%) |
Sep 12, 2019 | 52.53 | 53.03 | 52.41 | 52.60 | 6,507,234 | +0.59(+1.13%) |
Sep 11, 2019 | 51.65 | 52.01 | 51.57 | 52.01 | 7,726,375 | +0.51(+1.00%) |
Sep 10, 2019 | 51.29 | 51.53 | 51.18 | 51.50 | 2,653,940 | +0.41(+0.81%) |
Sep 09, 2019 | 50.98 | 51.14 | 50.93 | 51.08 | 3,825,639 | +0.35(+0.69%) |
Sep 06, 2019 | 50.80 | 50.90 | 50.66 | 50.74 | 2,452,326 | +0.26(+0.51%) |
Sep 05, 2019 | 50.35 | 50.58 | 50.32 | 50.48 | 3,359,168 | +0.80(+1.60%) |
Sep 04, 2019 | 49.52 | 49.68 | 49.45 | 49.68 | 2,779,188 | +1.09(+2.24%) |
Sep 03, 2019 | 48.31 | 48.61 | 48.28 | 48.59 | 1,940,305 | -0.17(-0.36%) |
Aug 30, 2019 | 49.04 | 49.09 | 48.72 | 48.77 | 3,472,354 | +0.47(+0.97%) |
Aug 29, 2019 | 48.07 | 48.34 | 47.97 | 48.30 | 2,287,849 | +0.33(+0.69%) |
Aug 28, 2019 | 47.80 | 47.99 | 47.67 | 47.97 | 2,031,961 | +0.45(+0.94%) |
Aug 27, 2019 | 47.71 | 47.84 | 47.49 | 47.52 | 4,748,022 | +0.11(+0.23%) |
Aug 26, 2019 | 47.47 | 47.55 | 47.31 | 47.41 | 3,050,455 | +0.10(+0.21%) |
Aug 23, 2019 | 47.79 | 48.27 | 47.18 | 47.31 | 6,135,130 | -0.62(-1.30%) |
Aug 22, 2019 | 48.02 | 48.08 | 47.74 | 47.93 | 2,577,309 | -0.99(-2.02%) |
Aug 21, 2019 | 48.82 | 49.07 | 48.79 | 48.92 | 4,011,102 | +0.60(+1.25%) |
Aug 20, 2019 | 48.42 | 48.49 | 48.29 | 48.32 | 2,568,211 | +0.60(+1.25%) |
Aug 19, 2019 | 48.10 | 48.15 | 47.72 | 47.72 | 3,062,929 | -0.07(-0.15%) |
Aug 16, 2019 | 47.69 | 48.01 | 47.65 | 47.80 | 3,793,652 | +0.68(+1.44%) |
Aug 15, 2019 | 47.06 | 47.18 | 46.77 | 47.12 | 4,104,779 | +0.26(+0.55%) |
Aug 14, 2019 | 47.25 | 47.39 | 46.80 | 46.86 | 6,373,526 | -1.15(-2.40%) |
Aug 13, 2019 | 46.82 | 48.13 | 46.77 | 48.02 | 4,765,365 | +0.80(+1.69%) |
Aug 12, 2019 | 47.39 | 47.46 | 47.15 | 47.22 | 3,051,823 | -0.52(-1.09%) |
Aug 09, 2019 | 47.87 | 47.88 | 47.48 | 47.74 | 3,501,841 | -0.17(-0.36%) |
Aug 08, 2019 | 47.60 | 48.02 | 47.46 | 47.92 | 5,777,190 | +0.38(+0.81%) |
Aug 07, 2019 | 46.65 | 47.54 | 46.44 | 47.53 | 5,845,814 | +0.07(+0.15%) |
Aug 06, 2019 | 47.54 | 47.61 | 47.19 | 47.46 | 4,484,754 | +0.35(+0.74%) |
Aug 05, 2019 | 47.61 | 47.61 | 46.77 | 47.11 | 6,997,542 | -2.11(-4.28%) |
Aug 02, 2019 | 49.48 | 49.63 | 48.91 | 49.22 | 9,506,028 | -0.86(-1.72%) |
Aug 01, 2019 | 50.79 | 51.20 | 49.94 | 50.08 | 7,708,704 | -0.65(-1.28%) |
Jul 31, 2019 | 51.36 | 51.38 | 50.30 | 50.73 | 6,645,619 | -0.85(-1.65%) |
Jul 30, 2019 | 51.62 | 51.64 | 51.47 | 51.58 | 3,314,094 | -0.09(-0.18%) |
Jul 29, 2019 | 51.59 | 51.70 | 51.47 | 51.67 | 2,571,490 | -0.64(-1.23%) |
Jul 26, 2019 | 52.35 | 52.39 | 52.22 | 52.31 | 1,752,067 | +0.13(+0.25%) |
Jul 25, 2019 | 52.48 | 52.56 | 52.08 | 52.18 | 3,278,017 | -0.72(-1.37%) |
Jul 24, 2019 | 52.87 | 53.01 | 52.84 | 52.91 | 2,572,214 | -0.27(-0.52%) |
Jul 23, 2019 | 53.27 | 53.27 | 53.07 | 53.18 | 2,192,253 | +0.00(+0.00%) |
Jul 22, 2019 | 53.24 | 53.29 | 53.13 | 53.18 | 2,425,132 | +0.33(+0.62%) |
Jul 19, 2019 | 53.22 | 53.23 | 52.83 | 52.85 | 3,973,959 | +0.02(+0.03%) |
Jul 18, 2019 | 52.27 | 52.86 | 52.25 | 52.83 | 3,365,450 | +0.67(+1.28%) |
Jul 17, 2019 | 52.26 | 52.32 | 52.06 | 52.17 | 2,118,542 | -0.47(-0.89%) |
Jul 16, 2019 | 52.72 | 52.85 | 52.60 | 52.63 | 2,154,584 | +0.05(+0.10%) |
Jul 15, 2019 | 52.60 | 52.71 | 52.53 | 52.58 | 2,230,972 | -0.17(-0.33%) |
Jul 12, 2019 | 52.63 | 52.77 | 52.49 | 52.75 | 2,521,675 | +0.14(+0.26%) |
Jul 11, 2019 | 52.81 | 52.82 | 52.53 | 52.61 | 4,403,736 | +0.23(+0.44%) |
Jul 10, 2019 | 52.34 | 52.53 | 52.25 | 52.38 | 3,996,503 | +0.67(+1.29%) |
Jul 09, 2019 | 51.53 | 51.82 | 51.52 | 51.72 | 3,388,480 | -0.19(-0.37%) |
Jul 08, 2019 | 51.98 | 52.06 | 51.85 | 51.91 | 5,669,888 | -1.02(-1.92%) |
Jul 05, 2019 | 53.22 | 53.22 | 52.82 | 52.93 | 9,796,965 | -0.35(-0.65%) |
Jul 03, 2019 | 53.35 | 53.37 | 53.22 | 53.27 | 4,265,989 | -0.93(-1.72%) |
Jul 02, 2019 | 54.23 | 54.32 | 54.10 | 54.21 | 4,245,962 | -0.40(-0.74%) |