Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 52.82 | 53.14 | 52.67 | 53.10 | 2,473,135 | +0.28(+0.53%) |
Sep 27, 2019 | 52.83 | 53.22 | 52.63 | 52.82 | 2,292,028 | -0.14(-0.26%) |
Sep 26, 2019 | 52.83 | 53.09 | 52.49 | 52.96 | 4,215,803 | -0.10(-0.19%) |
Sep 25, 2019 | 53.16 | 53.36 | 52.83 | 53.06 | 4,318,384 | -0.37(-0.69%) |
Sep 24, 2019 | 54.03 | 54.18 | 52.93 | 53.42 | 3,390,600 | -0.48(-0.90%) |
Sep 23, 2019 | 54.29 | 54.69 | 53.88 | 53.91 | 3,224,999 | -0.69(-1.27%) |
Sep 20, 2019 | 54.29 | 54.66 | 53.87 | 54.60 | 4,330,928 | +0.49(+0.91%) |
Sep 19, 2019 | 55.43 | 55.45 | 53.71 | 54.11 | 3,780,260 | -1.02(-1.84%) |
Sep 18, 2019 | 54.61 | 55.15 | 54.40 | 55.12 | 2,803,532 | +0.22(+0.39%) |
Sep 17, 2019 | 54.74 | 55.33 | 54.24 | 54.91 | 2,962,790 | +0.27(+0.49%) |
Sep 16, 2019 | 54.87 | 55.64 | 54.35 | 54.64 | 3,978,607 | +0.97(+1.81%) |
Sep 13, 2019 | 53.43 | 54.02 | 53.40 | 53.67 | 2,494,780 | +0.40(+0.74%) |
Sep 12, 2019 | 53.06 | 53.79 | 53.06 | 53.27 | 2,396,787 | -0.09(-0.18%) |
Sep 11, 2019 | 53.06 | 53.45 | 52.75 | 53.37 | 2,466,854 | +0.39(+0.73%) |
Sep 10, 2019 | 53.08 | 53.60 | 52.62 | 52.98 | 2,855,453 | -0.11(-0.20%) |
Sep 09, 2019 | 52.03 | 53.29 | 51.93 | 53.09 | 3,265,720 | +1.33(+2.56%) |
Sep 06, 2019 | 50.95 | 51.79 | 50.56 | 51.76 | 2,452,453 | +0.58(+1.14%) |
Sep 05, 2019 | 51.61 | 51.80 | 51.08 | 51.18 | 2,512,413 | -0.01(-0.03%) |
Sep 04, 2019 | 51.36 | 51.49 | 51.07 | 51.19 | 2,181,133 | +0.31(+0.61%) |
Sep 03, 2019 | 50.66 | 51.14 | 50.48 | 50.88 | 2,990,090 | -0.48(-0.94%) |
Aug 30, 2019 | 51.34 | 51.54 | 50.64 | 51.36 | 2,592,339 | +0.33(+0.65%) |
Aug 29, 2019 | 50.46 | 51.10 | 50.30 | 51.03 | 2,321,111 | +0.93(+1.86%) |
Aug 28, 2019 | 49.50 | 50.25 | 49.38 | 50.10 | 2,320,568 | +0.87(+1.77%) |
Aug 27, 2019 | 49.35 | 49.88 | 48.86 | 49.23 | 2,056,276 | +0.09(+0.18%) |
Aug 26, 2019 | 49.16 | 49.40 | 48.92 | 49.14 | 1,936,998 | +0.57(+1.17%) |
Aug 23, 2019 | 50.12 | 50.31 | 48.39 | 48.57 | 3,470,654 | -2.07(-4.08%) |
Aug 22, 2019 | 51.42 | 51.48 | 50.54 | 50.64 | 2,511,240 | -0.65(-1.26%) |
Aug 21, 2019 | 51.57 | 51.81 | 51.10 | 51.29 | 2,735,236 | +0.09(+0.17%) |
Aug 20, 2019 | 51.08 | 51.95 | 50.84 | 51.20 | 2,191,252 | +0.11(+0.21%) |
Aug 19, 2019 | 50.50 | 51.22 | 50.14 | 51.10 | 2,328,323 | +1.16(+2.32%) |
Aug 16, 2019 | 49.11 | 50.07 | 49.08 | 49.94 | 2,938,031 | +0.97(+1.99%) |
Aug 15, 2019 | 48.74 | 49.42 | 48.68 | 48.96 | 1,804,113 | +0.17(+0.35%) |
Aug 14, 2019 | 49.48 | 49.73 | 48.65 | 48.79 | 3,805,718 | -1.39(-2.77%) |
Aug 13, 2019 | 49.84 | 50.30 | 49.56 | 50.18 | 2,878,338 | +0.27(+0.53%) |
Aug 12, 2019 | 50.26 | 50.69 | 49.64 | 49.91 | 2,977,477 | +0.16(+0.32%) |
Aug 09, 2019 | 49.76 | 50.41 | 49.51 | 49.76 | 2,429,832 | +0.08(+0.16%) |
Aug 08, 2019 | 48.41 | 49.68 | 48.17 | 49.68 | 3,378,219 | +1.57(+3.27%) |
Aug 07, 2019 | 48.28 | 48.59 | 47.54 | 48.11 | 3,955,422 | -0.97(-1.97%) |
Aug 06, 2019 | 49.12 | 49.35 | 48.50 | 49.07 | 2,630,488 | +0.31(+0.64%) |
Aug 05, 2019 | 49.72 | 49.84 | 48.31 | 48.76 | 3,553,967 | -1.75(-3.47%) |
Aug 02, 2019 | 50.80 | 51.25 | 50.06 | 50.51 | 3,068,509 | +0.00(+0.00%) |
Aug 01, 2019 | 49.76 | 51.50 | 49.64 | 50.51 | 5,404,559 | +0.65(+1.30%) |
Jul 31, 2019 | 48.05 | 50.85 | 47.84 | 49.87 | 6,002,525 | +2.04(+4.27%) |
Jul 30, 2019 | 47.35 | 47.87 | 47.07 | 47.82 | 2,702,892 | +0.29(+0.61%) |
Jul 29, 2019 | 48.78 | 48.78 | 47.44 | 47.53 | 3,477,915 | -1.20(-2.47%) |
Jul 26, 2019 | 48.88 | 48.95 | 48.40 | 48.73 | 2,103,153 | -0.06(-0.12%) |
Jul 25, 2019 | 49.10 | 49.10 | 48.56 | 48.79 | 2,385,141 | +0.10(+0.20%) |
Jul 24, 2019 | 48.63 | 48.80 | 48.04 | 48.69 | 1,765,026 | -0.06(-0.12%) |
Jul 23, 2019 | 49.14 | 49.24 | 48.65 | 48.75 | 1,691,637 | -0.45(-0.91%) |
Jul 22, 2019 | 48.81 | 49.26 | 48.64 | 49.20 | 2,181,950 | +0.43(+0.89%) |
Jul 19, 2019 | 49.23 | 49.40 | 48.76 | 48.76 | 2,644,084 | -0.45(-0.91%) |
Jul 18, 2019 | 49.34 | 49.40 | 48.96 | 49.21 | 2,681,686 | -0.34(-0.69%) |
Jul 17, 2019 | 50.04 | 50.04 | 49.45 | 49.55 | 2,804,749 | -0.36(-0.73%) |
Jul 16, 2019 | 50.45 | 50.45 | 49.64 | 49.92 | 2,706,250 | -0.59(-1.17%) |
Jul 15, 2019 | 50.80 | 50.83 | 50.31 | 50.51 | 2,167,604 | -0.23(-0.45%) |
Jul 12, 2019 | 50.71 | 50.81 | 50.46 | 50.73 | 1,934,929 | +0.17(+0.34%) |
Jul 11, 2019 | 50.33 | 50.63 | 50.16 | 50.56 | 2,742,118 | +0.43(+0.87%) |
Jul 10, 2019 | 49.87 | 50.32 | 49.72 | 50.13 | 2,369,811 | +0.45(+0.90%) |
Jul 09, 2019 | 49.55 | 49.76 | 49.23 | 49.68 | 2,488,837 | +0.18(+0.36%) |
Jul 08, 2019 | 49.92 | 50.03 | 49.31 | 49.50 | 2,372,926 | -0.51(-1.01%) |
Jul 05, 2019 | 49.79 | 50.01 | 49.47 | 50.01 | 1,808,725 | +0.06(+0.11%) |
Jul 03, 2019 | 49.44 | 49.97 | 49.30 | 49.95 | 1,723,559 | +0.60(+1.21%) |
Jul 02, 2019 | 49.40 | 49.52 | 48.93 | 49.35 | 2,873,487 | -0.16(-0.33%) |