Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 52.98 | 53.76 | 52.97 | 53.41 | 1,582,143 | +0.69(+1.31%) |
Sep 27, 2019 | 53.79 | 53.91 | 51.95 | 52.72 | 3,161,100 | -0.71(-1.33%) |
Sep 26, 2019 | 53.68 | 53.74 | 52.90 | 53.43 | 2,451,853 | -0.18(-0.34%) |
Sep 25, 2019 | 53.00 | 53.89 | 52.17 | 53.61 | 2,607,395 | +0.55(+1.04%) |
Sep 24, 2019 | 55.13 | 55.13 | 52.84 | 53.06 | 4,852,484 | -1.25(-2.30%) |
Sep 23, 2019 | 54.10 | 54.81 | 53.97 | 54.31 | 2,395,909 | +0.18(+0.33%) |
Sep 20, 2019 | 55.88 | 56.01 | 53.93 | 54.13 | 3,339,200 | -1.44(-2.59%) |
Sep 19, 2019 | 55.55 | 56.05 | 55.40 | 55.57 | 1,788,644 | +0.43(+0.78%) |
Sep 18, 2019 | 54.52 | 55.19 | 53.80 | 55.14 | 2,878,681 | +0.87(+1.60%) |
Sep 17, 2019 | 54.01 | 54.29 | 53.76 | 54.27 | 1,621,069 | +0.18(+0.33%) |
Sep 16, 2019 | 54.02 | 54.61 | 53.86 | 54.09 | 1,764,296 | -0.36(-0.66%) |
Sep 13, 2019 | 54.49 | 54.86 | 54.27 | 54.45 | 2,178,100 | +0.37(+0.68%) |
Sep 12, 2019 | 54.00 | 54.45 | 53.64 | 54.08 | 1,998,668 | +0.67(+1.25%) |
Sep 11, 2019 | 53.06 | 53.65 | 53.01 | 53.41 | 1,691,825 | +0.40(+0.75%) |
Sep 10, 2019 | 52.60 | 53.11 | 52.22 | 53.01 | 1,906,112 | +0.10(+0.19%) |
Sep 09, 2019 | 53.22 | 53.26 | 52.29 | 52.91 | 2,050,503 | +0.15(+0.28%) |
Sep 06, 2019 | 52.35 | 52.88 | 52.14 | 52.76 | 1,834,000 | +0.74(+1.42%) |
Sep 05, 2019 | 51.65 | 52.27 | 51.59 | 52.02 | 2,327,893 | +1.08(+2.12%) |
Sep 04, 2019 | 50.43 | 51.03 | 50.01 | 50.94 | 2,462,303 | +1.50(+3.03%) |
Sep 03, 2019 | 49.64 | 50.06 | 49.21 | 49.44 | 3,216,183 | -1.17(-2.31%) |
Aug 30, 2019 | 51.19 | 51.21 | 49.96 | 50.61 | 2,033,100 | -0.08(-0.16%) |
Aug 29, 2019 | 50.41 | 50.95 | 50.18 | 50.69 | 2,144,365 | +1.05(+2.12%) |
Aug 28, 2019 | 48.57 | 49.68 | 48.19 | 49.64 | 2,375,149 | +0.52(+1.06%) |
Aug 27, 2019 | 50.08 | 50.13 | 48.49 | 49.12 | 2,822,735 | -0.43(-0.87%) |
Aug 26, 2019 | 50.15 | 50.16 | 48.89 | 49.55 | 3,564,992 | +0.71(+1.45%) |
Aug 23, 2019 | 51.21 | 52.31 | 48.30 | 48.84 | 8,325,800 | -3.16(-6.08%) |
Aug 22, 2019 | 52.70 | 52.77 | 51.31 | 52.00 | 3,567,315 | -0.56(-1.07%) |
Aug 21, 2019 | 52.28 | 52.59 | 52.09 | 52.56 | 3,185,685 | +1.38(+2.70%) |
Aug 20, 2019 | 51.72 | 51.86 | 51.09 | 51.18 | 2,800,680 | -0.72(-1.39%) |
Aug 19, 2019 | 51.13 | 51.95 | 50.98 | 51.90 | 2,894,018 | +1.94(+3.88%) |
Aug 16, 2019 | 49.16 | 50.09 | 49.09 | 49.96 | 3,188,800 | +1.28(+2.63%) |
Aug 15, 2019 | 48.74 | 48.93 | 47.62 | 48.68 | 3,735,892 | +0.79(+1.65%) |
Aug 14, 2019 | 49.79 | 50.28 | 47.89 | 47.89 | 5,920,763 | -3.67(-7.12%) |
Aug 13, 2019 | 49.36 | 51.61 | 49.34 | 51.56 | 4,075,080 | +1.74(+3.49%) |
Aug 12, 2019 | 51.32 | 51.39 | 49.71 | 49.82 | 3,123,871 | -1.87(-3.62%) |
Aug 09, 2019 | 52.19 | 52.45 | 51.14 | 51.69 | 3,489,700 | -0.92(-1.75%) |
Aug 08, 2019 | 51.67 | 52.78 | 51.33 | 52.61 | 3,277,060 | +1.46(+2.85%) |
Aug 07, 2019 | 49.50 | 51.26 | 48.93 | 51.15 | 4,728,201 | -0.01(-0.02%) |
Aug 06, 2019 | 50.61 | 51.21 | 49.43 | 51.16 | 4,029,886 | +1.21(+2.42%) |
Aug 05, 2019 | 51.73 | 52.03 | 49.58 | 49.95 | 5,919,088 | -3.81(-7.09%) |
Aug 02, 2019 | 53.99 | 54.17 | 52.68 | 53.76 | 4,429,300 | -0.20(-0.37%) |
Aug 01, 2019 | 56.14 | 57.38 | 53.18 | 53.96 | 6,180,786 | -2.23(-3.97%) |
Jul 31, 2019 | 57.82 | 58.30 | 55.23 | 56.19 | 2,961,207 | -1.57(-2.72%) |
Jul 30, 2019 | 57.91 | 58.33 | 57.64 | 57.76 | 1,784,873 | -0.73(-1.25%) |
Jul 29, 2019 | 58.79 | 58.83 | 58.28 | 58.49 | 1,191,477 | -0.27(-0.46%) |
Jul 26, 2019 | 58.57 | 59.00 | 58.52 | 58.76 | 1,279,300 | +0.79(+1.36%) |
Jul 25, 2019 | 58.70 | 58.70 | 57.48 | 57.97 | 1,758,377 | -0.94(-1.60%) |
Jul 24, 2019 | 57.89 | 59.07 | 57.83 | 58.91 | 1,219,623 | +0.74(+1.27%) |
Jul 23, 2019 | 57.63 | 58.20 | 57.19 | 58.17 | 1,345,103 | +1.10(+1.93%) |
Jul 22, 2019 | 56.63 | 57.33 | 56.47 | 57.07 | 1,486,415 | +0.49(+0.87%) |
Jul 19, 2019 | 57.49 | 57.60 | 56.56 | 56.58 | 2,207,700 | -0.31(-0.54%) |
Jul 18, 2019 | 56.69 | 57.42 | 56.25 | 56.89 | 2,184,778 | +0.22(+0.39%) |
Jul 17, 2019 | 57.71 | 57.83 | 56.67 | 56.67 | 1,671,241 | -0.64(-1.12%) |
Jul 16, 2019 | 57.63 | 58.03 | 57.25 | 57.31 | 1,912,383 | -0.11(-0.19%) |
Jul 15, 2019 | 57.55 | 57.64 | 57.24 | 57.42 | 1,169,904 | +0.04(+0.07%) |
Jul 12, 2019 | 57.13 | 57.45 | 56.90 | 57.38 | 1,222,600 | +0.50(+0.88%) |
Jul 11, 2019 | 56.84 | 57.10 | 56.42 | 56.88 | 1,486,591 | +0.53(+0.94%) |
Jul 10, 2019 | 56.02 | 56.53 | 55.97 | 56.35 | 1,794,132 | +0.78(+1.40%) |
Jul 09, 2019 | 54.94 | 55.70 | 54.84 | 55.57 | 1,739,393 | -0.05(-0.09%) |
Jul 08, 2019 | 55.78 | 56.09 | 55.43 | 55.62 | 1,339,250 | -0.78(-1.38%) |
Jul 05, 2019 | 55.99 | 56.57 | 55.12 | 56.40 | 1,464,200 | -0.17(-0.30%) |
Jul 03, 2019 | 56.35 | 56.65 | 56.12 | 56.57 | 792,400 | +0.24(+0.43%) |
Jul 02, 2019 | 55.35 | 56.44 | 55.32 | 56.33 | 1,629,430 | +0.97(+1.75%) |