Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 59.33 | 59.85 | 59.33 | 59.54 | 5,676,650 | +0.41(+0.69%) |
Sep 27, 2019 | 57.96 | 59.49 | 56.99 | 59.13 | 7,272,742 | +1.97(+3.44%) |
Sep 26, 2019 | 57.42 | 57.42 | 56.84 | 57.16 | 2,171,254 | -0.24(-0.42%) |
Sep 25, 2019 | 56.90 | 57.52 | 56.77 | 57.40 | 2,694,456 | +0.42(+0.73%) |
Sep 24, 2019 | 57.88 | 58.13 | 56.80 | 56.99 | 4,147,394 | -0.84(-1.45%) |
Sep 23, 2019 | 57.35 | 58.12 | 57.13 | 57.82 | 2,931,470 | -0.02(-0.03%) |
Sep 20, 2019 | 58.20 | 58.54 | 57.45 | 57.84 | 4,642,176 | -0.20(-0.34%) |
Sep 19, 2019 | 57.97 | 58.37 | 57.70 | 58.04 | 2,321,898 | +0.23(+0.40%) |
Sep 18, 2019 | 57.50 | 57.81 | 57.01 | 57.80 | 3,956,337 | -0.04(-0.06%) |
Sep 17, 2019 | 58.15 | 58.24 | 57.31 | 57.84 | 2,492,977 | -0.63(-1.08%) |
Sep 16, 2019 | 58.36 | 58.69 | 58.08 | 58.47 | 2,559,550 | +0.10(+0.17%) |
Sep 13, 2019 | 58.40 | 58.96 | 58.03 | 58.37 | 2,524,000 | +0.75(+1.30%) |
Sep 12, 2019 | 57.88 | 58.35 | 57.36 | 57.63 | 2,704,522 | -0.44(-0.75%) |
Sep 11, 2019 | 57.85 | 58.21 | 57.16 | 58.06 | 3,421,803 | +0.35(+0.60%) |
Sep 10, 2019 | 56.89 | 57.72 | 56.63 | 57.72 | 3,432,610 | +0.92(+1.62%) |
Sep 09, 2019 | 55.69 | 56.89 | 55.58 | 56.80 | 3,936,729 | +1.36(+2.46%) |
Sep 06, 2019 | 55.26 | 55.56 | 54.90 | 55.44 | 2,979,796 | +0.37(+0.66%) |
Sep 05, 2019 | 53.99 | 55.33 | 53.88 | 55.07 | 3,940,613 | +1.99(+3.74%) |
Sep 04, 2019 | 52.65 | 53.27 | 52.65 | 53.08 | 3,690,288 | +1.08(+2.07%) |
Sep 03, 2019 | 52.54 | 52.54 | 51.68 | 52.01 | 3,516,932 | -1.06(-2.00%) |
Aug 30, 2019 | 53.25 | 53.41 | 52.98 | 53.07 | 3,014,382 | +0.40(+0.76%) |
Aug 29, 2019 | 52.27 | 52.86 | 52.07 | 52.67 | 2,609,083 | +1.17(+2.27%) |
Aug 28, 2019 | 50.72 | 51.59 | 50.44 | 51.50 | 1,948,957 | +0.50(+0.98%) |
Aug 27, 2019 | 51.34 | 51.40 | 50.62 | 51.00 | 2,931,593 | -0.01(-0.02%) |
Aug 26, 2019 | 51.17 | 51.50 | 50.53 | 51.01 | 3,587,396 | +0.25(+0.49%) |
Aug 23, 2019 | 51.34 | 52.13 | 50.48 | 50.76 | 4,232,195 | -1.07(-2.06%) |
Aug 22, 2019 | 52.29 | 52.51 | 51.60 | 51.83 | 2,445,912 | -0.23(-0.44%) |
Aug 21, 2019 | 52.37 | 52.41 | 51.92 | 52.06 | 2,970,686 | +0.43(+0.83%) |
Aug 20, 2019 | 52.00 | 52.19 | 51.59 | 51.63 | 2,842,169 | -0.51(-0.97%) |
Aug 19, 2019 | 52.54 | 52.58 | 51.96 | 52.14 | 4,598,625 | +0.56(+1.09%) |
Aug 16, 2019 | 50.64 | 51.73 | 50.56 | 51.58 | 3,742,263 | +1.34(+2.68%) |
Aug 15, 2019 | 50.56 | 50.85 | 49.85 | 50.23 | 4,933,502 | -0.21(-0.42%) |
Aug 14, 2019 | 51.23 | 51.66 | 50.33 | 50.45 | 4,395,314 | -1.81(-3.46%) |
Aug 13, 2019 | 50.97 | 53.44 | 50.90 | 52.26 | 3,882,445 | +0.79(+1.54%) |
Aug 12, 2019 | 52.28 | 52.40 | 51.38 | 51.46 | 2,354,249 | -1.05(-2.00%) |
Aug 09, 2019 | 53.30 | 53.38 | 52.30 | 52.51 | 3,339,472 | -1.14(-2.12%) |
Aug 08, 2019 | 53.21 | 53.72 | 52.77 | 53.65 | 3,644,329 | +1.05(+2.00%) |
Aug 07, 2019 | 52.66 | 52.87 | 51.54 | 52.60 | 4,451,926 | -1.09(-2.04%) |
Aug 06, 2019 | 52.85 | 54.09 | 52.33 | 53.70 | 4,608,132 | +1.21(+2.30%) |
Aug 05, 2019 | 53.27 | 53.50 | 52.13 | 52.49 | 6,403,357 | -1.95(-3.58%) |
Aug 02, 2019 | 55.18 | 55.18 | 54.13 | 54.44 | 5,176,613 | -0.97(-1.75%) |
Aug 01, 2019 | 57.33 | 57.65 | 55.21 | 55.41 | 5,133,562 | -1.87(-3.27%) |
Jul 31, 2019 | 59.42 | 59.42 | 56.44 | 57.28 | 7,462,182 | -2.13(-3.58%) |
Jul 30, 2019 | 58.45 | 59.47 | 58.09 | 59.41 | 2,602,959 | +0.87(+1.49%) |
Jul 29, 2019 | 58.38 | 58.83 | 57.24 | 58.54 | 3,620,428 | -0.32(-0.54%) |
Jul 26, 2019 | 59.07 | 59.15 | 58.51 | 58.85 | 2,324,288 | -0.24(-0.40%) |
Jul 25, 2019 | 59.12 | 59.32 | 58.52 | 59.09 | 2,497,288 | -0.29(-0.49%) |
Jul 24, 2019 | 58.51 | 59.48 | 58.35 | 59.38 | 2,179,613 | +0.36(+0.61%) |
Jul 23, 2019 | 58.09 | 59.04 | 57.83 | 59.02 | 2,393,128 | +1.28(+2.22%) |
Jul 22, 2019 | 57.75 | 58.05 | 57.38 | 57.74 | 2,509,974 | +0.10(+0.17%) |
Jul 19, 2019 | 57.26 | 57.93 | 57.03 | 57.64 | 3,317,612 | +0.94(+1.65%) |
Jul 18, 2019 | 56.92 | 57.07 | 56.48 | 56.71 | 3,595,674 | -0.39(-0.68%) |
Jul 17, 2019 | 58.33 | 58.43 | 57.02 | 57.10 | 2,463,347 | -1.39(-2.37%) |
Jul 16, 2019 | 57.93 | 59.00 | 57.77 | 58.48 | 2,143,890 | +0.49(+0.84%) |
Jul 15, 2019 | 58.16 | 58.24 | 57.64 | 58.00 | 1,832,464 | +0.00(+0.00%) |
Jul 12, 2019 | 57.03 | 58.29 | 56.95 | 58.00 | 2,939,424 | +1.35(+2.38%) |
Jul 11, 2019 | 56.33 | 56.74 | 56.02 | 56.65 | 2,353,578 | +0.41(+0.72%) |
Jul 10, 2019 | 57.13 | 57.26 | 56.07 | 56.24 | 3,084,615 | -0.49(-0.86%) |
Jul 09, 2019 | 56.80 | 57.10 | 56.32 | 56.73 | 2,553,897 | -0.53(-0.93%) |
Jul 08, 2019 | 57.47 | 57.97 | 57.09 | 57.26 | 2,427,652 | -0.49(-0.84%) |
Jul 05, 2019 | 57.80 | 58.09 | 56.68 | 57.74 | 2,579,132 | -0.70(-1.19%) |
Jul 03, 2019 | 58.68 | 58.77 | 57.90 | 58.44 | 1,808,484 | -0.10(-0.17%) |
Jul 02, 2019 | 58.68 | 58.79 | 58.00 | 58.54 | 3,640,838 | -0.36(-0.61%) |