Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 53.30 | 54.03 | 53.07 | 53.56 | 1,022,608 | +0.77(+1.46%) |
Sep 27, 2019 | 55.06 | 55.42 | 52.34 | 52.79 | 1,496,200 | -3.10(-5.55%) |
Sep 26, 2019 | 56.25 | 56.40 | 55.10 | 55.89 | 728,773 | -0.46(-0.82%) |
Sep 25, 2019 | 54.39 | 56.99 | 54.39 | 56.35 | 1,016,204 | +1.66(+3.04%) |
Sep 24, 2019 | 57.45 | 57.99 | 54.18 | 54.69 | 2,223,468 | -3.03(-5.25%) |
Sep 23, 2019 | 58.67 | 58.85 | 56.52 | 57.72 | 1,065,323 | -1.12(-1.90%) |
Sep 20, 2019 | 58.77 | 60.90 | 58.19 | 58.84 | 2,295,000 | +0.39(+0.67%) |
Sep 19, 2019 | 58.98 | 59.63 | 58.30 | 58.45 | 712,459 | -0.03(-0.05%) |
Sep 18, 2019 | 58.63 | 59.13 | 57.82 | 58.48 | 1,077,389 | -0.38(-0.65%) |
Sep 17, 2019 | 59.33 | 59.53 | 57.74 | 58.86 | 1,192,555 | -0.36(-0.61%) |
Sep 16, 2019 | 58.26 | 60.15 | 58.15 | 59.22 | 1,270,112 | +0.22(+0.37%) |
Sep 13, 2019 | 60.67 | 61.02 | 58.98 | 59.00 | 1,065,500 | -1.79(-2.94%) |
Sep 12, 2019 | 61.30 | 61.70 | 60.01 | 60.79 | 1,222,602 | +0.09(+0.15%) |
Sep 11, 2019 | 57.87 | 60.80 | 57.34 | 60.70 | 1,538,743 | +3.56(+6.23%) |
Sep 10, 2019 | 57.62 | 57.93 | 56.30 | 57.14 | 1,478,003 | -0.86(-1.48%) |
Sep 09, 2019 | 58.00 | 58.82 | 57.49 | 58.00 | 1,371,329 | +0.34(+0.59%) |
Sep 06, 2019 | 57.45 | 58.48 | 57.20 | 57.66 | 898,000 | +0.61(+1.07%) |
Sep 05, 2019 | 56.90 | 58.14 | 56.50 | 57.05 | 961,801 | +1.14(+2.04%) |
Sep 04, 2019 | 56.69 | 57.00 | 55.71 | 55.91 | 715,017 | +0.81(+1.47%) |
Sep 03, 2019 | 55.31 | 56.15 | 54.90 | 55.10 | 546,389 | -0.66(-1.18%) |
Aug 30, 2019 | 56.48 | 56.73 | 55.31 | 55.76 | 885,400 | -0.41(-0.73%) |
Aug 29, 2019 | 55.69 | 57.06 | 55.53 | 56.17 | 1,054,592 | +1.44(+2.63%) |
Aug 28, 2019 | 53.80 | 55.05 | 53.17 | 54.73 | 892,491 | +0.76(+1.41%) |
Aug 27, 2019 | 56.47 | 56.47 | 53.81 | 53.97 | 968,714 | -2.12(-3.78%) |
Aug 26, 2019 | 56.71 | 56.78 | 55.51 | 56.09 | 938,495 | +0.27(+0.48%) |
Aug 23, 2019 | 58.49 | 58.49 | 54.91 | 55.82 | 1,759,900 | -2.90(-4.94%) |
Aug 22, 2019 | 59.99 | 60.49 | 58.68 | 58.72 | 976,965 | -0.99(-1.66%) |
Aug 21, 2019 | 60.32 | 60.60 | 59.28 | 59.71 | 763,971 | -0.19(-0.32%) |
Aug 20, 2019 | 59.95 | 61.02 | 59.65 | 59.90 | 1,451,255 | -0.42(-0.70%) |
Aug 19, 2019 | 60.00 | 61.43 | 59.54 | 60.32 | 1,247,122 | +1.71(+2.92%) |
Aug 16, 2019 | 57.92 | 59.15 | 57.41 | 58.61 | 894,600 | +1.49(+2.61%) |
Aug 15, 2019 | 58.29 | 58.29 | 56.58 | 57.12 | 854,047 | -0.80(-1.38%) |
Aug 14, 2019 | 57.50 | 58.92 | 57.48 | 57.92 | 1,125,325 | -1.55(-2.61%) |
Aug 13, 2019 | 57.22 | 60.22 | 56.36 | 59.47 | 1,324,790 | +1.90(+3.30%) |
Aug 12, 2019 | 59.18 | 59.66 | 56.85 | 57.57 | 1,528,692 | -2.14(-3.58%) |
Aug 09, 2019 | 58.40 | 61.68 | 58.30 | 59.71 | 2,356,600 | -0.93(-1.53%) |
Aug 08, 2019 | 60.00 | 61.01 | 58.57 | 60.64 | 4,723,958 | +5.68(+10.33%) |
Aug 07, 2019 | 52.55 | 55.06 | 52.35 | 54.96 | 1,750,431 | +1.40(+2.61%) |
Aug 06, 2019 | 52.83 | 53.99 | 52.18 | 53.56 | 1,452,927 | +2.00(+3.88%) |
Aug 05, 2019 | 52.42 | 52.64 | 50.92 | 51.56 | 1,834,467 | -2.57(-4.75%) |
Aug 02, 2019 | 54.23 | 55.30 | 53.78 | 54.13 | 1,248,400 | -1.75(-3.13%) |
Aug 01, 2019 | 56.96 | 58.36 | 55.21 | 55.88 | 1,564,488 | -0.75(-1.32%) |
Jul 31, 2019 | 59.20 | 59.20 | 55.92 | 56.63 | 1,762,490 | -2.87(-4.82%) |
Jul 30, 2019 | 57.97 | 59.50 | 57.29 | 59.50 | 1,242,651 | +0.85(+1.45%) |
Jul 29, 2019 | 58.82 | 59.00 | 57.79 | 58.65 | 914,996 | -0.25(-0.42%) |
Jul 26, 2019 | 59.17 | 59.42 | 58.52 | 58.90 | 1,275,100 | +0.36(+0.61%) |
Jul 25, 2019 | 58.49 | 59.20 | 57.62 | 58.54 | 1,372,243 | +0.05(+0.09%) |
Jul 24, 2019 | 56.86 | 58.53 | 56.65 | 58.49 | 1,264,286 | +1.17(+2.04%) |
Jul 23, 2019 | 56.10 | 57.75 | 56.00 | 57.32 | 2,635,601 | +2.78(+5.10%) |
Jul 22, 2019 | 54.27 | 54.96 | 53.75 | 54.54 | 1,585,575 | +0.79(+1.47%) |
Jul 19, 2019 | 54.61 | 54.82 | 53.73 | 53.75 | 1,262,600 | -0.75(-1.38%) |
Jul 18, 2019 | 54.60 | 55.25 | 54.11 | 54.50 | 1,176,769 | -0.34(-0.62%) |
Jul 17, 2019 | 54.25 | 55.96 | 54.14 | 54.84 | 1,355,604 | +0.80(+1.48%) |
Jul 16, 2019 | 53.66 | 54.98 | 53.21 | 54.04 | 1,290,053 | +0.37(+0.69%) |
Jul 15, 2019 | 54.09 | 54.29 | 53.29 | 53.67 | 528,426 | -0.18(-0.33%) |
Jul 12, 2019 | 53.26 | 54.46 | 53.06 | 53.85 | 1,348,900 | +0.83(+1.57%) |
Jul 11, 2019 | 52.18 | 53.37 | 51.98 | 53.02 | 896,522 | +0.89(+1.71%) |
Jul 10, 2019 | 53.25 | 53.50 | 51.88 | 52.13 | 1,699,594 | -0.47(-0.89%) |
Jul 09, 2019 | 52.50 | 52.68 | 49.83 | 52.60 | 3,107,362 | +0.22(+0.42%) |
Jul 08, 2019 | 52.61 | 52.79 | 51.43 | 52.38 | 1,263,133 | -0.77(-1.45%) |
Jul 05, 2019 | 53.30 | 53.44 | 52.27 | 53.15 | 920,600 | -0.68(-1.26%) |
Jul 03, 2019 | 53.76 | 53.99 | 51.98 | 53.83 | 970,200 | -0.03(-0.06%) |
Jul 02, 2019 | 54.40 | 54.40 | 53.54 | 53.86 | 1,137,878 | -0.62(-1.14%) |