Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 58.19 | 58.92 | 58.04 | 58.66 | 1,411,896 | +0.61(+1.06%) |
Sep 27, 2019 | 58.15 | 58.58 | 57.54 | 58.05 | 2,354,822 | +0.04(+0.06%) |
Sep 26, 2019 | 57.05 | 58.36 | 56.96 | 58.01 | 2,500,100 | +0.96(+1.68%) |
Sep 25, 2019 | 55.40 | 57.14 | 55.36 | 57.05 | 1,925,294 | +1.58(+2.84%) |
Sep 24, 2019 | 56.31 | 56.49 | 55.11 | 55.47 | 1,524,785 | -0.73(-1.30%) |
Sep 23, 2019 | 56.08 | 56.53 | 55.64 | 56.21 | 2,242,096 | -0.41(-0.72%) |
Sep 20, 2019 | 56.28 | 56.86 | 55.99 | 56.62 | 16,625,005 | +0.49(+0.88%) |
Sep 19, 2019 | 56.19 | 56.71 | 55.44 | 56.12 | 1,571,424 | -0.05(-0.08%) |
Sep 18, 2019 | 55.44 | 56.36 | 54.83 | 56.17 | 3,114,066 | +0.97(+1.77%) |
Sep 17, 2019 | 54.80 | 55.39 | 54.54 | 55.20 | 3,534,858 | +0.27(+0.49%) |
Sep 16, 2019 | 55.35 | 55.77 | 54.83 | 54.93 | 2,791,287 | -0.92(-1.65%) |
Sep 13, 2019 | 55.73 | 56.70 | 55.73 | 55.85 | 3,070,556 | +0.36(+0.65%) |
Sep 12, 2019 | 55.25 | 56.03 | 54.58 | 55.48 | 2,461,456 | +0.22(+0.40%) |
Sep 11, 2019 | 55.41 | 55.75 | 54.13 | 55.26 | 2,388,358 | +0.13(+0.24%) |
Sep 10, 2019 | 53.60 | 55.52 | 53.39 | 55.13 | 3,773,800 | +1.53(+2.86%) |
Sep 09, 2019 | 53.28 | 53.94 | 53.00 | 53.60 | 5,613,936 | +1.74(+3.35%) |
Sep 06, 2019 | 52.90 | 52.90 | 51.83 | 51.86 | 1,267,160 | -0.81(-1.53%) |
Sep 05, 2019 | 52.43 | 53.08 | 51.88 | 52.67 | 2,829,651 | +0.94(+1.81%) |
Sep 04, 2019 | 51.91 | 52.29 | 51.09 | 51.73 | 2,337,025 | +0.25(+0.49%) |
Sep 03, 2019 | 52.89 | 52.89 | 50.89 | 51.48 | 2,709,692 | -1.75(-3.30%) |
Aug 30, 2019 | 53.53 | 53.72 | 52.65 | 53.24 | 1,613,337 | +0.07(+0.14%) |
Aug 29, 2019 | 52.86 | 53.75 | 52.62 | 53.16 | 1,073,542 | +1.08(+2.07%) |
Aug 28, 2019 | 50.86 | 52.17 | 50.35 | 52.09 | 863,506 | +1.14(+2.24%) |
Aug 27, 2019 | 51.48 | 51.48 | 50.67 | 50.95 | 469,168 | -0.26(-0.51%) |
Aug 26, 2019 | 51.61 | 51.61 | 50.65 | 51.21 | 438,015 | +0.25(+0.49%) |
Aug 23, 2019 | 52.48 | 52.55 | 50.62 | 50.95 | 1,270,716 | -1.83(-3.46%) |
Aug 22, 2019 | 53.15 | 53.41 | 51.82 | 52.78 | 1,057,237 | -0.16(-0.30%) |
Aug 21, 2019 | 53.07 | 53.23 | 52.50 | 52.94 | 805,868 | +0.75(+1.44%) |
Aug 20, 2019 | 52.85 | 52.94 | 51.93 | 52.19 | 1,260,961 | -0.91(-1.71%) |
Aug 19, 2019 | 52.00 | 53.43 | 52.00 | 53.10 | 2,273,812 | +1.70(+3.30%) |
Aug 16, 2019 | 50.13 | 51.47 | 49.89 | 51.40 | 1,387,509 | +1.49(+2.99%) |
Aug 15, 2019 | 50.03 | 50.54 | 49.61 | 49.91 | 1,243,499 | +0.17(+0.34%) |
Aug 14, 2019 | 49.87 | 49.93 | 49.18 | 49.74 | 1,302,323 | -0.73(-1.45%) |
Aug 13, 2019 | 49.59 | 51.56 | 49.59 | 50.47 | 1,316,984 | +0.82(+1.64%) |
Aug 12, 2019 | 49.90 | 50.03 | 49.29 | 49.66 | 483,184 | -0.54(-1.07%) |
Aug 09, 2019 | 51.11 | 51.36 | 50.05 | 50.19 | 1,337,408 | -1.14(-2.22%) |
Aug 08, 2019 | 50.93 | 51.59 | 50.93 | 51.34 | 1,913,941 | +0.57(+1.12%) |
Aug 07, 2019 | 50.70 | 50.85 | 49.53 | 50.77 | 1,760,588 | -0.54(-1.05%) |
Aug 06, 2019 | 51.31 | 51.66 | 50.56 | 51.31 | 2,113,951 | +0.26(+0.51%) |
Aug 05, 2019 | 51.27 | 51.56 | 50.69 | 51.05 | 844,612 | -1.03(-1.98%) |
Aug 02, 2019 | 51.94 | 52.37 | 51.61 | 52.08 | 1,055,123 | -0.26(-0.50%) |
Aug 01, 2019 | 53.85 | 53.98 | 52.13 | 52.34 | 988,881 | -1.49(-2.78%) |
Jul 31, 2019 | 54.08 | 54.40 | 53.25 | 53.83 | 1,065,632 | +0.10(+0.19%) |
Jul 30, 2019 | 52.98 | 53.95 | 52.89 | 53.73 | 766,718 | +0.56(+1.05%) |
Jul 29, 2019 | 53.84 | 53.92 | 52.74 | 53.17 | 1,089,420 | -0.75(-1.39%) |
Jul 26, 2019 | 55.12 | 55.49 | 53.57 | 53.92 | 1,679,922 | -1.30(-2.35%) |
Jul 25, 2019 | 54.76 | 55.79 | 54.48 | 55.22 | 2,137,933 | +0.89(+1.64%) |
Jul 24, 2019 | 55.44 | 55.63 | 53.37 | 54.33 | 4,598,794 | +3.00(+5.84%) |
Jul 23, 2019 | 51.25 | 51.49 | 51.03 | 51.34 | 1,510,011 | +0.58(+1.15%) |
Jul 22, 2019 | 51.15 | 51.39 | 50.46 | 50.75 | 1,453,719 | -0.53(-1.03%) |
Jul 19, 2019 | 51.93 | 52.17 | 51.25 | 51.28 | 1,552,570 | -0.41(-0.79%) |
Jul 18, 2019 | 52.12 | 52.12 | 51.52 | 51.69 | 817,460 | -0.32(-0.62%) |
Jul 17, 2019 | 53.10 | 53.12 | 51.83 | 52.01 | 1,477,442 | -1.28(-2.40%) |
Jul 16, 2019 | 52.41 | 53.56 | 52.36 | 53.29 | 1,346,672 | +1.04(+1.99%) |
Jul 15, 2019 | 52.21 | 52.64 | 51.38 | 52.25 | 2,228,587 | +0.23(+0.45%) |
Jul 12, 2019 | 51.09 | 52.17 | 51.04 | 52.02 | 894,852 | +0.91(+1.77%) |
Jul 11, 2019 | 51.47 | 51.65 | 50.83 | 51.12 | 678,950 | -0.44(-0.86%) |
Jul 10, 2019 | 51.62 | 51.86 | 50.76 | 51.56 | 1,288,923 | +0.06(+0.11%) |
Jul 09, 2019 | 52.26 | 52.37 | 51.08 | 51.50 | 1,979,939 | -1.10(-2.09%) |
Jul 08, 2019 | 53.16 | 53.44 | 52.45 | 52.60 | 671,269 | -0.63(-1.18%) |
Jul 05, 2019 | 53.31 | 53.31 | 52.39 | 53.23 | 932,710 | -0.27(-0.50%) |
Jul 03, 2019 | 53.41 | 53.82 | 52.84 | 53.50 | 734,876 | +0.25(+0.47%) |
Jul 02, 2019 | 53.87 | 53.90 | 53.04 | 53.25 | 1,368,478 | -0.89(-1.64%) |