Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 59.33 | 59.86 | 59.33 | 59.55 | 5,676,079 | +0.41(+0.69%) |
Sep 27, 2019 | 57.96 | 59.49 | 57.00 | 59.14 | 7,272,010 | +1.97(+3.44%) |
Sep 26, 2019 | 57.43 | 57.43 | 56.85 | 57.17 | 2,171,036 | -0.24(-0.42%) |
Sep 25, 2019 | 56.90 | 57.53 | 56.78 | 57.41 | 2,694,185 | +0.42(+0.73%) |
Sep 24, 2019 | 57.89 | 58.14 | 56.80 | 56.99 | 4,146,977 | -0.84(-1.45%) |
Sep 23, 2019 | 57.36 | 58.13 | 57.13 | 57.83 | 2,931,175 | -0.02(-0.03%) |
Sep 20, 2019 | 58.20 | 58.55 | 57.45 | 57.85 | 4,641,709 | -0.20(-0.34%) |
Sep 19, 2019 | 57.98 | 58.37 | 57.70 | 58.04 | 2,321,665 | +0.23(+0.40%) |
Sep 18, 2019 | 57.51 | 57.82 | 57.02 | 57.81 | 3,955,939 | -0.04(-0.06%) |
Sep 17, 2019 | 58.16 | 58.25 | 57.31 | 57.85 | 2,492,726 | -0.63(-1.08%) |
Sep 16, 2019 | 58.36 | 58.70 | 58.09 | 58.48 | 2,559,292 | +0.10(+0.17%) |
Sep 13, 2019 | 58.41 | 58.97 | 58.03 | 58.38 | 2,523,746 | +0.75(+1.30%) |
Sep 12, 2019 | 57.89 | 58.35 | 57.36 | 57.63 | 2,704,250 | -0.44(-0.75%) |
Sep 11, 2019 | 57.85 | 58.22 | 57.17 | 58.07 | 3,421,459 | +0.35(+0.60%) |
Sep 10, 2019 | 56.89 | 57.72 | 56.63 | 57.72 | 3,432,265 | +0.92(+1.61%) |
Sep 09, 2019 | 55.70 | 56.89 | 55.58 | 56.80 | 3,936,333 | +1.36(+2.46%) |
Sep 06, 2019 | 55.26 | 55.57 | 54.91 | 55.44 | 2,979,496 | +0.37(+0.66%) |
Sep 05, 2019 | 54.00 | 55.33 | 53.88 | 55.08 | 3,940,216 | +1.99(+3.74%) |
Sep 04, 2019 | 52.65 | 53.28 | 52.65 | 53.09 | 3,689,917 | +1.08(+2.07%) |
Sep 03, 2019 | 52.55 | 52.55 | 51.69 | 52.01 | 3,516,578 | -1.06(-2.00%) |
Aug 30, 2019 | 53.26 | 53.41 | 52.98 | 53.07 | 3,014,079 | +0.40(+0.76%) |
Aug 29, 2019 | 52.27 | 52.87 | 52.07 | 52.67 | 2,608,821 | +1.17(+2.27%) |
Aug 28, 2019 | 50.72 | 51.59 | 50.44 | 51.50 | 1,948,760 | +0.50(+0.98%) |
Aug 27, 2019 | 51.34 | 51.41 | 50.62 | 51.01 | 2,931,298 | -0.01(-0.02%) |
Aug 26, 2019 | 51.17 | 51.50 | 50.53 | 51.01 | 3,587,034 | +0.25(+0.49%) |
Aug 23, 2019 | 51.34 | 52.13 | 50.49 | 50.77 | 4,231,769 | -1.07(-2.06%) |
Aug 22, 2019 | 52.30 | 52.51 | 51.61 | 51.83 | 2,445,666 | -0.23(-0.44%) |
Aug 21, 2019 | 52.38 | 52.41 | 51.92 | 52.07 | 2,970,387 | +0.43(+0.83%) |
Aug 20, 2019 | 52.00 | 52.20 | 51.59 | 51.64 | 2,841,883 | -0.51(-0.97%) |
Aug 19, 2019 | 52.55 | 52.58 | 51.97 | 52.15 | 4,598,162 | +0.56(+1.09%) |
Aug 16, 2019 | 50.65 | 51.74 | 50.56 | 51.58 | 3,741,886 | +1.34(+2.68%) |
Aug 15, 2019 | 50.56 | 50.85 | 49.86 | 50.24 | 4,933,005 | -0.21(-0.42%) |
Aug 14, 2019 | 51.23 | 51.66 | 50.33 | 50.45 | 4,394,872 | -1.81(-3.46%) |
Aug 13, 2019 | 50.97 | 53.45 | 50.90 | 52.26 | 3,882,054 | +0.79(+1.54%) |
Aug 12, 2019 | 52.28 | 52.41 | 51.39 | 51.47 | 2,354,012 | -1.05(-2.00%) |
Aug 09, 2019 | 53.31 | 53.39 | 52.31 | 52.52 | 3,339,136 | -1.14(-2.12%) |
Aug 08, 2019 | 53.22 | 53.72 | 52.78 | 53.66 | 3,643,962 | +1.05(+2.00%) |
Aug 07, 2019 | 52.67 | 52.87 | 51.55 | 52.61 | 4,451,478 | -1.09(-2.04%) |
Aug 06, 2019 | 52.86 | 54.09 | 52.33 | 53.70 | 4,607,669 | +1.21(+2.30%) |
Aug 05, 2019 | 53.28 | 53.51 | 52.13 | 52.49 | 6,402,713 | -1.95(-3.58%) |
Aug 02, 2019 | 55.19 | 55.19 | 54.14 | 54.44 | 5,176,092 | -0.97(-1.75%) |
Aug 01, 2019 | 57.33 | 57.66 | 55.21 | 55.42 | 5,133,046 | -1.87(-3.27%) |
Jul 31, 2019 | 59.42 | 59.42 | 56.45 | 57.29 | 7,461,431 | -2.13(-3.58%) |
Jul 30, 2019 | 58.45 | 59.47 | 58.10 | 59.42 | 2,602,697 | +0.87(+1.49%) |
Jul 29, 2019 | 58.38 | 58.83 | 57.24 | 58.54 | 3,620,064 | -0.32(-0.54%) |
Jul 26, 2019 | 59.07 | 59.16 | 58.52 | 58.86 | 2,324,054 | -0.24(-0.40%) |
Jul 25, 2019 | 59.12 | 59.33 | 58.53 | 59.10 | 2,497,037 | -0.29(-0.49%) |
Jul 24, 2019 | 58.52 | 59.49 | 58.36 | 59.39 | 2,179,393 | +0.36(+0.61%) |
Jul 23, 2019 | 58.10 | 59.05 | 57.84 | 59.03 | 2,392,887 | +1.28(+2.22%) |
Jul 22, 2019 | 57.76 | 58.06 | 57.38 | 57.75 | 2,509,721 | +0.10(+0.17%) |
Jul 19, 2019 | 57.26 | 57.93 | 57.03 | 57.65 | 3,317,279 | +0.94(+1.65%) |
Jul 18, 2019 | 56.93 | 57.08 | 56.48 | 56.71 | 3,595,312 | -0.39(-0.68%) |
Jul 17, 2019 | 58.34 | 58.44 | 57.02 | 57.10 | 2,463,099 | -1.39(-2.37%) |
Jul 16, 2019 | 57.93 | 59.01 | 57.77 | 58.49 | 2,143,675 | +0.49(+0.84%) |
Jul 15, 2019 | 58.16 | 58.25 | 57.65 | 58.00 | 1,832,280 | +0.00(+0.00%) |
Jul 12, 2019 | 57.04 | 58.29 | 56.95 | 58.00 | 2,939,128 | +1.35(+2.38%) |
Jul 11, 2019 | 56.33 | 56.75 | 56.03 | 56.65 | 2,353,341 | +0.41(+0.72%) |
Jul 10, 2019 | 57.14 | 57.26 | 56.08 | 56.25 | 3,084,305 | -0.49(-0.86%) |
Jul 09, 2019 | 56.80 | 57.10 | 56.33 | 56.73 | 2,553,640 | -0.53(-0.93%) |
Jul 08, 2019 | 57.47 | 57.98 | 57.09 | 57.26 | 2,427,407 | -0.49(-0.84%) |
Jul 05, 2019 | 57.81 | 58.09 | 56.69 | 57.75 | 2,578,872 | -0.70(-1.19%) |
Jul 03, 2019 | 58.68 | 58.77 | 57.91 | 58.44 | 1,808,302 | -0.10(-0.17%) |
Jul 02, 2019 | 58.68 | 58.80 | 58.00 | 58.54 | 3,640,472 | -0.36(-0.61%) |