Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 49.71 | 50.82 | 49.71 | 50.50 | 958,210 | +0.94(+1.90%) |
Sep 27, 2019 | 50.13 | 50.52 | 49.43 | 49.56 | 1,037,821 | -0.32(-0.64%) |
Sep 26, 2019 | 49.92 | 50.38 | 49.67 | 49.88 | 729,158 | -0.14(-0.27%) |
Sep 25, 2019 | 49.39 | 50.41 | 49.15 | 50.01 | 650,794 | +0.78(+1.59%) |
Sep 24, 2019 | 49.94 | 50.14 | 49.03 | 49.23 | 1,395,488 | -0.58(-1.17%) |
Sep 23, 2019 | 49.72 | 50.13 | 49.13 | 49.82 | 969,120 | -0.16(-0.33%) |
Sep 20, 2019 | 49.62 | 50.45 | 49.62 | 49.98 | 1,531,660 | +0.41(+0.82%) |
Sep 19, 2019 | 50.36 | 50.73 | 49.44 | 49.57 | 1,182,220 | -0.79(-1.57%) |
Sep 18, 2019 | 50.56 | 50.73 | 50.03 | 50.36 | 1,402,741 | -0.34(-0.68%) |
Sep 17, 2019 | 51.52 | 51.52 | 50.60 | 50.70 | 1,192,436 | -1.13(-2.17%) |
Sep 16, 2019 | 51.19 | 51.85 | 51.01 | 51.83 | 848,260 | +0.33(+0.63%) |
Sep 13, 2019 | 51.03 | 51.99 | 50.84 | 51.50 | 1,262,534 | +1.03(+2.03%) |
Sep 12, 2019 | 51.48 | 51.72 | 50.15 | 50.48 | 1,328,384 | -1.13(-2.18%) |
Sep 11, 2019 | 51.11 | 51.61 | 50.48 | 51.60 | 1,186,945 | +0.77(+1.52%) |
Sep 10, 2019 | 50.05 | 51.21 | 49.97 | 50.83 | 1,644,185 | +0.73(+1.45%) |
Sep 09, 2019 | 48.92 | 50.22 | 48.51 | 50.11 | 1,280,206 | +1.64(+3.39%) |
Sep 06, 2019 | 49.23 | 49.39 | 48.43 | 48.46 | 697,281 | -0.69(-1.40%) |
Sep 05, 2019 | 48.82 | 49.45 | 48.73 | 49.15 | 900,394 | +1.15(+2.40%) |
Sep 04, 2019 | 47.95 | 48.51 | 47.67 | 48.00 | 1,834,182 | +0.70(+1.48%) |
Sep 03, 2019 | 48.18 | 48.25 | 47.09 | 47.30 | 1,166,815 | -1.22(-2.51%) |
Aug 30, 2019 | 48.73 | 49.13 | 48.30 | 48.52 | 974,121 | +0.05(+0.11%) |
Aug 29, 2019 | 48.73 | 49.05 | 48.35 | 48.46 | 720,400 | +0.24(+0.49%) |
Aug 28, 2019 | 47.77 | 48.52 | 47.48 | 48.23 | 765,481 | +0.23(+0.47%) |
Aug 27, 2019 | 48.46 | 48.59 | 47.61 | 48.00 | 977,117 | -0.24(-0.51%) |
Aug 26, 2019 | 48.70 | 48.80 | 47.91 | 48.25 | 683,803 | +0.08(+0.17%) |
Aug 23, 2019 | 49.35 | 49.69 | 47.99 | 48.16 | 1,054,242 | -1.33(-2.69%) |
Aug 22, 2019 | 49.98 | 50.21 | 49.39 | 49.50 | 720,880 | -0.33(-0.66%) |
Aug 21, 2019 | 50.36 | 50.49 | 49.75 | 49.82 | 712,189 | +0.02(+0.04%) |
Aug 20, 2019 | 50.21 | 50.28 | 49.64 | 49.81 | 966,271 | -0.51(-1.00%) |
Aug 19, 2019 | 50.45 | 50.64 | 49.98 | 50.31 | 1,161,211 | +0.65(+1.31%) |
Aug 16, 2019 | 48.90 | 49.78 | 48.90 | 49.66 | 684,593 | +1.25(+2.57%) |
Aug 15, 2019 | 48.87 | 49.04 | 48.22 | 48.42 | 1,291,245 | -0.24(-0.50%) |
Aug 14, 2019 | 50.08 | 50.08 | 48.64 | 48.66 | 1,136,008 | -2.41(-4.72%) |
Aug 13, 2019 | 50.42 | 51.94 | 50.26 | 51.07 | 818,998 | +0.44(+0.87%) |
Aug 12, 2019 | 50.74 | 50.89 | 50.37 | 50.63 | 496,042 | -0.60(-1.16%) |
Aug 09, 2019 | 51.85 | 51.85 | 51.09 | 51.22 | 822,354 | -0.78(-1.49%) |
Aug 08, 2019 | 51.30 | 52.19 | 51.01 | 52.00 | 693,026 | +1.32(+2.60%) |
Aug 07, 2019 | 49.72 | 50.90 | 49.37 | 50.68 | 1,030,623 | +0.20(+0.39%) |
Aug 06, 2019 | 51.05 | 51.14 | 50.08 | 50.48 | 1,675,482 | -0.04(-0.07%) |
Aug 05, 2019 | 51.02 | 51.13 | 50.12 | 50.52 | 2,266,959 | -1.66(-3.18%) |
Aug 02, 2019 | 53.18 | 53.18 | 52.04 | 52.18 | 1,422,606 | -1.12(-2.10%) |
Aug 01, 2019 | 54.53 | 55.11 | 53.17 | 53.30 | 1,439,662 | -1.21(-2.22%) |
Jul 31, 2019 | 55.17 | 55.45 | 54.07 | 54.51 | 1,088,272 | -0.74(-1.34%) |
Jul 30, 2019 | 54.20 | 55.27 | 53.76 | 55.25 | 1,020,252 | +0.79(+1.44%) |
Jul 29, 2019 | 54.80 | 55.01 | 54.17 | 54.46 | 1,129,359 | -0.68(-1.23%) |
Jul 26, 2019 | 55.07 | 55.36 | 54.81 | 55.14 | 1,559,258 | +0.32(+0.58%) |
Jul 25, 2019 | 56.38 | 56.61 | 54.72 | 54.82 | 2,715,168 | -1.76(-3.11%) |
Jul 24, 2019 | 55.21 | 57.72 | 54.94 | 56.58 | 3,865,965 | +3.53(+6.65%) |
Jul 23, 2019 | 52.07 | 53.18 | 52.02 | 53.05 | 2,293,856 | +1.29(+2.49%) |
Jul 22, 2019 | 52.17 | 52.58 | 51.73 | 51.76 | 1,181,608 | -0.24(-0.47%) |
Jul 19, 2019 | 52.75 | 53.33 | 51.99 | 52.01 | 1,628,084 | -0.47(-0.89%) |
Jul 18, 2019 | 52.49 | 52.75 | 52.28 | 52.48 | 1,427,961 | -0.09(-0.17%) |
Jul 17, 2019 | 53.03 | 53.21 | 52.55 | 52.57 | 1,364,947 | -0.73(-1.37%) |
Jul 16, 2019 | 53.23 | 53.65 | 53.07 | 53.30 | 2,650,313 | +0.27(+0.51%) |
Jul 15, 2019 | 52.90 | 53.03 | 52.41 | 53.03 | 1,339,250 | +0.16(+0.31%) |
Jul 12, 2019 | 51.88 | 53.33 | 51.86 | 52.87 | 1,289,167 | +1.18(+2.29%) |
Jul 11, 2019 | 51.85 | 51.85 | 51.29 | 51.68 | 1,547,901 | +0.00(+0.00%) |
Jul 10, 2019 | 51.81 | 51.99 | 51.48 | 51.68 | 1,986,003 | -0.14(-0.28%) |
Jul 09, 2019 | 51.41 | 51.87 | 51.11 | 51.83 | 2,328,381 | +0.08(+0.16%) |
Jul 08, 2019 | 52.03 | 52.29 | 51.57 | 51.75 | 1,979,831 | -0.51(-0.97%) |
Jul 05, 2019 | 52.39 | 52.63 | 51.88 | 52.25 | 1,428,923 | -0.08(-0.16%) |
Jul 03, 2019 | 52.63 | 52.92 | 52.01 | 52.33 | 2,093,789 | -0.11(-0.21%) |
Jul 02, 2019 | 52.17 | 53.14 | 51.76 | 52.44 | 6,261,711 | +0.98(+1.91%) |