Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2019 | 56.99 | 56.99 | 0 | +0.00(+0.00%) | ||
Oct 01, 2019 | 56.99 | 57.02 | 56.98 | 57.00 | 720,342 | +0.02(+0.04%) |
Sep 30, 2019 | 57.00 | 57.05 | 56.98 | 56.98 | 1,494,350 | -0.02(-0.04%) |
Sep 27, 2019 | 56.98 | 57.04 | 56.96 | 57.00 | 884,400 | +0.04(+0.07%) |
Sep 26, 2019 | 56.97 | 56.99 | 56.96 | 56.96 | 1,211,025 | +0.01(+0.02%) |
Sep 25, 2019 | 56.95 | 56.98 | 56.95 | 56.95 | 271,809 | +0.00(+0.00%) |
Sep 24, 2019 | 56.96 | 56.97 | 56.94 | 56.95 | 576,150 | -0.01(-0.02%) |
Sep 23, 2019 | 56.94 | 56.98 | 56.94 | 56.96 | 956,271 | +0.02(+0.04%) |
Sep 20, 2019 | 56.97 | 56.99 | 56.91 | 56.94 | 1,446,700 | +0.00(+0.00%) |
Sep 19, 2019 | 56.89 | 56.98 | 56.88 | 56.94 | 1,228,163 | +0.04(+0.07%) |
Sep 18, 2019 | 56.93 | 57.05 | 56.87 | 56.90 | 347,792 | -0.01(-0.02%) |
Sep 17, 2019 | 56.92 | 56.95 | 56.87 | 56.91 | 261,812 | +0.04(+0.07%) |
Sep 16, 2019 | 56.87 | 56.99 | 56.87 | 56.87 | 238,558 | +0.00(+0.00%) |
Sep 13, 2019 | 56.95 | 57.00 | 56.85 | 56.87 | 144,600 | +0.02(+0.04%) |
Sep 12, 2019 | 57.00 | 57.11 | 56.85 | 56.85 | 437,113 | -0.05(-0.09%) |
Sep 11, 2019 | 56.89 | 56.96 | 56.84 | 56.90 | 251,277 | +0.07(+0.12%) |
Sep 10, 2019 | 56.79 | 56.88 | 56.78 | 56.83 | 468,882 | +0.05(+0.09%) |
Sep 09, 2019 | 56.90 | 56.92 | 56.78 | 56.78 | 544,793 | -0.05(-0.09%) |
Sep 06, 2019 | 56.95 | 56.95 | 56.79 | 56.83 | 662,300 | -0.01(-0.02%) |
Sep 05, 2019 | 57.38 | 57.38 | 56.50 | 56.84 | 4,587,221 | -0.18(-0.32%) |
Sep 04, 2019 | 57.71 | 57.85 | 57.00 | 57.02 | 413,952 | -0.14(-0.24%) |
Sep 03, 2019 | 57.66 | 57.66 | 57.01 | 57.16 | 584,751 | -0.59(-1.02%) |
Aug 30, 2019 | 57.79 | 57.92 | 57.70 | 57.75 | 648,300 | +0.08(+0.14%) |
Aug 29, 2019 | 57.85 | 58.09 | 57.60 | 57.67 | 272,726 | +0.06(+0.10%) |
Aug 28, 2019 | 57.60 | 57.65 | 57.32 | 57.61 | 375,568 | -0.06(-0.10%) |
Aug 27, 2019 | 58.00 | 58.04 | 57.52 | 57.67 | 327,600 | -0.43(-0.74%) |
Aug 26, 2019 | 58.68 | 58.68 | 57.87 | 58.10 | 536,897 | -0.58(-0.99%) |
Aug 23, 2019 | 58.75 | 59.00 | 58.60 | 58.68 | 589,300 | -0.16(-0.27%) |
Aug 22, 2019 | 58.91 | 58.91 | 58.57 | 58.84 | 434,241 | +0.01(+0.02%) |
Aug 21, 2019 | 59.00 | 59.00 | 58.73 | 58.83 | 512,981 | +0.02(+0.03%) |
Aug 20, 2019 | 58.60 | 58.96 | 58.50 | 58.81 | 416,505 | +0.12(+0.20%) |
Aug 19, 2019 | 58.51 | 58.98 | 58.45 | 58.69 | 1,060,872 | +0.49(+0.84%) |
Aug 16, 2019 | 58.25 | 58.30 | 57.90 | 58.20 | 325,300 | +0.09(+0.15%) |
Aug 15, 2019 | 58.40 | 58.50 | 57.78 | 58.11 | 754,634 | -0.13(-0.22%) |
Aug 14, 2019 | 58.08 | 58.44 | 57.97 | 58.24 | 415,535 | -0.32(-0.55%) |
Aug 13, 2019 | 58.30 | 58.98 | 57.93 | 58.56 | 277,361 | +0.16(+0.27%) |
Aug 12, 2019 | 58.25 | 58.76 | 58.15 | 58.40 | 291,034 | -0.23(-0.39%) |
Aug 09, 2019 | 58.98 | 59.00 | 58.41 | 58.63 | 380,500 | -0.50(-0.85%) |
Aug 08, 2019 | 59.19 | 59.25 | 58.70 | 59.13 | 286,576 | +0.29(+0.49%) |
Aug 07, 2019 | 58.20 | 59.28 | 58.00 | 58.84 | 720,030 | +0.90(+1.55%) |
Aug 06, 2019 | 58.54 | 58.77 | 57.28 | 57.94 | 246,164 | -0.37(-0.63%) |
Aug 05, 2019 | 57.80 | 58.63 | 57.43 | 58.31 | 457,241 | -0.14(-0.24%) |
Aug 02, 2019 | 58.38 | 58.58 | 58.05 | 58.45 | 142,500 | +0.07(+0.12%) |
Aug 01, 2019 | 59.71 | 59.71 | 57.87 | 58.38 | 457,633 | -1.33(-2.23%) |
Jul 31, 2019 | 58.95 | 59.94 | 58.04 | 59.71 | 664,733 | +0.81(+1.38%) |
Jul 30, 2019 | 58.14 | 59.10 | 58.05 | 58.90 | 320,053 | +0.52(+0.89%) |
Jul 29, 2019 | 58.70 | 58.96 | 58.02 | 58.38 | 238,396 | -0.41(-0.70%) |
Jul 26, 2019 | 58.56 | 58.90 | 58.42 | 58.79 | 231,000 | +0.41(+0.70%) |
Jul 25, 2019 | 58.70 | 58.74 | 57.97 | 58.38 | 344,059 | -0.46(-0.78%) |
Jul 24, 2019 | 58.00 | 58.90 | 57.95 | 58.84 | 240,586 | +0.65(+1.12%) |
Jul 23, 2019 | 58.13 | 58.50 | 58.13 | 58.19 | 213,575 | +0.19(+0.33%) |
Jul 22, 2019 | 58.04 | 58.19 | 57.64 | 58.00 | 273,467 | +0.07(+0.12%) |
Jul 19, 2019 | 58.49 | 58.50 | 57.92 | 57.93 | 287,300 | -0.36(-0.62%) |
Jul 18, 2019 | 58.44 | 58.98 | 58.19 | 58.29 | 190,857 | -0.13(-0.22%) |
Jul 17, 2019 | 58.90 | 58.90 | 57.63 | 58.42 | 426,388 | -0.78(-1.32%) |
Jul 16, 2019 | 58.21 | 59.36 | 58.21 | 59.20 | 372,539 | +0.80(+1.37%) |
Jul 15, 2019 | 58.06 | 58.44 | 57.70 | 58.40 | 337,867 | +0.31(+0.53%) |
Jul 12, 2019 | 57.85 | 58.34 | 57.75 | 58.09 | 822,500 | +0.24(+0.41%) |
Jul 11, 2019 | 57.91 | 57.96 | 57.43 | 57.85 | 245,729 | +0.17(+0.29%) |
Jul 10, 2019 | 58.35 | 58.36 | 57.61 | 57.68 | 300,279 | -0.59(-1.01%) |
Jul 09, 2019 | 57.86 | 58.42 | 57.76 | 58.27 | 215,126 | +0.17(+0.29%) |
Jul 08, 2019 | 58.26 | 58.26 | 57.67 | 58.10 | 421,753 | -0.40(-0.68%) |
Jul 05, 2019 | 57.85 | 58.60 | 57.50 | 58.50 | 419,700 | +0.30(+0.52%) |
Jul 03, 2019 | 58.07 | 58.60 | 57.80 | 58.20 | 188,000 | +0.04(+0.07%) |
Jul 02, 2019 | 58.20 | 58.52 | 57.34 | 58.16 | 392,627 | -0.12(-0.21%) |
Jul 01, 2019 | 58.14 | 58.70 | 57.40 | 58.28 | 767,212 | +0.15(+0.26%) |
Jun 28, 2019 | 59.10 | 59.30 | 57.84 | 58.13 | 730,200 | -0.95(-1.61%) |
Jun 27, 2019 | 58.68 | 59.18 | 58.28 | 59.08 | 564,234 | +0.59(+1.01%) |
Jun 26, 2019 | 57.88 | 58.70 | 57.61 | 58.49 | 504,218 | +0.76(+1.32%) |
Jun 25, 2019 | 58.11 | 58.80 | 57.62 | 57.73 | 847,293 | -0.53(-0.91%) |
Jun 24, 2019 | 58.61 | 58.67 | 57.99 | 58.26 | 787,788 | -0.66(-1.12%) |
Jun 21, 2019 | 56.33 | 59.03 | 56.30 | 58.92 | 3,379,500 | +2.39(+4.23%) |
Jun 20, 2019 | 56.70 | 56.75 | 56.21 | 56.53 | 806,024 | -0.17(-0.30%) |
Jun 19, 2019 | 56.20 | 56.91 | 56.00 | 56.70 | 3,503,679 | +0.49(+0.87%) |
Jun 18, 2019 | 56.13 | 56.63 | 55.99 | 56.21 | 5,064,695 | +0.08(+0.14%) |
Jun 17, 2019 | 55.30 | 56.35 | 55.16 | 56.13 | 10,342,532 | +20.74(+58.60%) |
Jun 14, 2019 | 35.27 | 35.64 | 35.17 | 35.39 | 210,300 | +0.01(+0.03%) |
Jun 13, 2019 | 35.23 | 35.70 | 35.11 | 35.38 | 203,491 | +0.31(+0.88%) |
Jun 12, 2019 | 35.27 | 35.40 | 34.87 | 35.07 | 223,718 | -0.39(-1.10%) |
Jun 11, 2019 | 35.23 | 35.71 | 34.84 | 35.46 | 317,524 | +0.39(+1.11%) |
Jun 10, 2019 | 34.85 | 35.32 | 34.59 | 35.07 | 433,382 | +0.57(+1.65%) |
Jun 07, 2019 | 34.83 | 34.91 | 34.14 | 34.50 | 420,900 | -0.04(-0.12%) |
Jun 06, 2019 | 33.70 | 34.59 | 33.50 | 34.54 | 561,912 | +0.87(+2.58%) |
Jun 05, 2019 | 33.73 | 33.85 | 33.16 | 33.67 | 478,351 | -0.04(-0.12%) |
Jun 04, 2019 | 32.71 | 33.90 | 32.71 | 33.71 | 445,264 | +1.33(+4.11%) |
Jun 03, 2019 | 33.60 | 33.92 | 32.01 | 32.38 | 789,748 | -1.33(-3.95%) |
May 31, 2019 | 35.53 | 35.53 | 33.59 | 33.71 | 903,400 | -2.29(-6.36%) |
May 30, 2019 | 36.33 | 36.67 | 35.99 | 36.00 | 488,271 | -0.37(-1.02%) |
May 29, 2019 | 38.24 | 38.50 | 36.00 | 36.37 | 954,066 | -2.19(-5.68%) |
May 28, 2019 | 37.90 | 38.90 | 37.90 | 38.56 | 612,713 | +0.76(+2.01%) |
May 24, 2019 | 37.76 | 38.07 | 37.48 | 37.80 | 197,300 | +0.41(+1.10%) |
May 23, 2019 | 37.89 | 38.05 | 37.05 | 37.39 | 370,762 | -0.84(-2.20%) |
May 22, 2019 | 37.90 | 38.48 | 37.73 | 38.23 | 320,974 | +0.09(+0.24%) |
May 21, 2019 | 37.43 | 38.45 | 37.19 | 38.14 | 395,576 | +0.93(+2.50%) |
May 20, 2019 | 37.42 | 37.45 | 36.85 | 37.21 | 486,632 | -0.27(-0.72%) |
May 17, 2019 | 37.25 | 37.92 | 37.10 | 37.48 | 516,200 | +0.10(+0.27%) |
May 16, 2019 | 37.56 | 37.66 | 37.00 | 37.38 | 567,736 | -0.03(-0.08%) |
May 15, 2019 | 37.00 | 37.57 | 36.19 | 37.41 | 720,196 | +0.41(+1.11%) |
May 14, 2019 | 37.06 | 37.42 | 36.41 | 37.00 | 833,152 | +0.07(+0.19%) |
May 13, 2019 | 38.67 | 38.84 | 36.80 | 36.93 | 558,719 | -2.66(-6.72%) |
May 10, 2019 | 39.40 | 39.78 | 39.04 | 39.59 | 219,800 | +0.15(+0.38%) |
May 09, 2019 | 38.95 | 39.48 | 38.37 | 39.44 | 267,003 | -0.02(-0.05%) |
May 08, 2019 | 39.62 | 39.85 | 39.02 | 39.46 | 223,701 | +0.05(+0.13%) |
May 07, 2019 | 39.55 | 40.22 | 39.09 | 39.41 | 512,690 | -0.89(-2.21%) |
May 06, 2019 | 40.06 | 40.44 | 39.52 | 40.30 | 286,036 | -0.37(-0.91%) |
May 03, 2019 | 41.00 | 41.24 | 39.78 | 40.67 | 361,300 | +0.17(+0.42%) |
May 02, 2019 | 39.99 | 42.39 | 39.73 | 40.50 | 589,811 | +0.54(+1.35%) |