Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 59.10 | 59.62 | 59.10 | 59.31 | 5,698,507 | +0.41(+0.69%) |
Sep 27, 2019 | 57.73 | 59.26 | 56.78 | 58.90 | 7,300,744 | +1.96(+3.44%) |
Sep 26, 2019 | 57.20 | 57.20 | 56.62 | 56.94 | 2,179,614 | -0.24(-0.42%) |
Sep 25, 2019 | 56.68 | 57.30 | 56.55 | 57.18 | 2,704,830 | +0.42(+0.73%) |
Sep 24, 2019 | 57.66 | 57.91 | 56.58 | 56.77 | 4,163,363 | -0.83(-1.45%) |
Sep 23, 2019 | 57.13 | 57.90 | 56.91 | 57.60 | 2,942,757 | -0.02(-0.03%) |
Sep 20, 2019 | 57.97 | 58.32 | 57.23 | 57.62 | 4,660,049 | -0.20(-0.34%) |
Sep 19, 2019 | 57.75 | 58.14 | 57.48 | 57.81 | 2,330,838 | +0.23(+0.40%) |
Sep 18, 2019 | 57.28 | 57.59 | 56.79 | 57.58 | 3,971,570 | -0.04(-0.06%) |
Sep 17, 2019 | 57.93 | 58.02 | 57.09 | 57.62 | 2,502,576 | -0.63(-1.08%) |
Sep 16, 2019 | 58.13 | 58.47 | 57.86 | 58.25 | 2,569,405 | +0.10(+0.17%) |
Sep 13, 2019 | 58.18 | 58.74 | 57.80 | 58.15 | 2,533,718 | +0.75(+1.30%) |
Sep 12, 2019 | 57.66 | 58.12 | 57.14 | 57.41 | 2,714,935 | -0.43(-0.75%) |
Sep 11, 2019 | 57.63 | 57.99 | 56.94 | 57.84 | 3,434,978 | +0.35(+0.60%) |
Sep 10, 2019 | 56.67 | 57.49 | 56.41 | 57.49 | 3,445,827 | +0.91(+1.61%) |
Sep 09, 2019 | 55.48 | 56.67 | 55.36 | 56.58 | 3,951,886 | +1.36(+2.46%) |
Sep 06, 2019 | 55.05 | 55.35 | 54.69 | 55.22 | 2,991,269 | +0.36(+0.66%) |
Sep 05, 2019 | 53.79 | 55.12 | 53.67 | 54.86 | 3,955,786 | +1.98(+3.74%) |
Sep 04, 2019 | 52.45 | 53.07 | 52.45 | 52.88 | 3,704,497 | +1.07(+2.07%) |
Sep 03, 2019 | 52.34 | 52.34 | 51.48 | 51.81 | 3,530,473 | -1.06(-2.00%) |
Aug 30, 2019 | 53.05 | 53.20 | 52.77 | 52.86 | 3,025,988 | +0.40(+0.76%) |
Aug 29, 2019 | 52.06 | 52.66 | 51.87 | 52.46 | 2,619,129 | +1.16(+2.27%) |
Aug 28, 2019 | 50.52 | 51.39 | 50.25 | 51.30 | 1,956,461 | +0.50(+0.98%) |
Aug 27, 2019 | 51.14 | 51.20 | 50.42 | 50.81 | 2,942,881 | -0.01(-0.02%) |
Aug 26, 2019 | 50.97 | 51.30 | 50.33 | 50.81 | 3,601,208 | +0.25(+0.49%) |
Aug 23, 2019 | 51.14 | 51.93 | 50.29 | 50.57 | 4,248,491 | -1.06(-2.06%) |
Aug 22, 2019 | 52.09 | 52.30 | 51.40 | 51.63 | 2,455,330 | -0.23(-0.44%) |
Aug 21, 2019 | 52.17 | 52.21 | 51.72 | 51.86 | 2,982,124 | +0.43(+0.83%) |
Aug 20, 2019 | 51.80 | 51.99 | 51.39 | 51.43 | 2,853,112 | -0.51(-0.97%) |
Aug 19, 2019 | 52.34 | 52.38 | 51.76 | 51.94 | 4,616,331 | +0.56(+1.09%) |
Aug 16, 2019 | 50.45 | 51.53 | 50.36 | 51.38 | 3,756,672 | +1.34(+2.68%) |
Aug 15, 2019 | 50.36 | 50.65 | 49.66 | 50.04 | 4,952,497 | -0.21(-0.42%) |
Aug 14, 2019 | 51.03 | 51.46 | 50.14 | 50.26 | 4,412,237 | -1.80(-3.46%) |
Aug 13, 2019 | 50.77 | 53.24 | 50.70 | 52.06 | 3,897,393 | +0.79(+1.54%) |
Aug 12, 2019 | 52.08 | 52.20 | 51.19 | 51.27 | 2,363,313 | -1.05(-2.00%) |
Aug 09, 2019 | 53.10 | 53.17 | 52.10 | 52.31 | 3,352,330 | -1.13(-2.12%) |
Aug 08, 2019 | 53.01 | 53.51 | 52.57 | 53.45 | 3,658,361 | +1.05(+2.00%) |
Aug 07, 2019 | 52.46 | 52.66 | 51.35 | 52.40 | 4,469,067 | -1.09(-2.04%) |
Aug 06, 2019 | 52.65 | 53.88 | 52.13 | 53.49 | 4,625,875 | +1.20(+2.30%) |
Aug 05, 2019 | 53.07 | 53.30 | 51.93 | 52.29 | 6,428,012 | -1.94(-3.58%) |
Aug 02, 2019 | 54.97 | 54.97 | 53.92 | 54.23 | 5,196,544 | -0.97(-1.75%) |
Aug 01, 2019 | 57.11 | 57.43 | 55.00 | 55.20 | 5,153,328 | -1.86(-3.27%) |
Jul 31, 2019 | 59.19 | 59.19 | 56.23 | 57.06 | 7,490,913 | -2.12(-3.58%) |
Jul 30, 2019 | 58.22 | 59.24 | 57.87 | 59.18 | 2,612,981 | +0.87(+1.49%) |
Jul 29, 2019 | 58.15 | 58.60 | 57.02 | 58.31 | 3,634,368 | -0.32(-0.54%) |
Jul 26, 2019 | 58.84 | 58.93 | 58.28 | 58.63 | 2,333,237 | -0.24(-0.40%) |
Jul 25, 2019 | 58.89 | 59.09 | 58.30 | 58.87 | 2,506,904 | -0.29(-0.49%) |
Jul 24, 2019 | 58.28 | 59.26 | 58.13 | 59.16 | 2,188,005 | +0.36(+0.61%) |
Jul 23, 2019 | 57.87 | 58.81 | 57.61 | 58.80 | 2,402,342 | +1.28(+2.22%) |
Jul 22, 2019 | 57.53 | 57.83 | 57.16 | 57.52 | 2,519,638 | +0.10(+0.17%) |
Jul 19, 2019 | 57.04 | 57.70 | 56.81 | 57.42 | 3,330,386 | +0.93(+1.65%) |
Jul 18, 2019 | 56.70 | 56.85 | 56.26 | 56.49 | 3,609,518 | -0.39(-0.68%) |
Jul 17, 2019 | 58.11 | 58.21 | 56.80 | 56.88 | 2,472,831 | -1.38(-2.37%) |
Jul 16, 2019 | 57.70 | 58.78 | 57.55 | 58.26 | 2,152,145 | +0.48(+0.84%) |
Jul 15, 2019 | 57.93 | 58.02 | 57.42 | 57.77 | 1,839,520 | +0.00(+0.00%) |
Jul 12, 2019 | 56.82 | 58.07 | 56.73 | 57.77 | 2,950,742 | +1.35(+2.38%) |
Jul 11, 2019 | 56.11 | 56.53 | 55.80 | 56.43 | 2,362,640 | +0.40(+0.72%) |
Jul 10, 2019 | 56.91 | 57.04 | 55.86 | 56.02 | 3,096,492 | -0.48(-0.86%) |
Jul 09, 2019 | 56.58 | 56.88 | 56.10 | 56.51 | 2,563,730 | -0.53(-0.93%) |
Jul 08, 2019 | 57.25 | 57.75 | 56.87 | 57.04 | 2,436,999 | -0.48(-0.84%) |
Jul 05, 2019 | 57.58 | 57.86 | 56.46 | 57.52 | 2,589,062 | -0.69(-1.19%) |
Jul 03, 2019 | 58.45 | 58.54 | 57.68 | 58.21 | 1,815,447 | -0.10(-0.17%) |
Jul 02, 2019 | 58.45 | 58.57 | 57.77 | 58.31 | 3,654,856 | -0.36(-0.61%) |