Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 58.01 | 58.01 | 58.01 | 0 | +0.40(+0.69%) | |
Sep 27, 2019 | 58.04 | 58.10 | 57.25 | 57.61 | 53,900 | -0.43(-0.74%) |
Sep 26, 2019 | 58.36 | 58.36 | 57.82 | 58.04 | 242,854 | -0.19(-0.33%) |
Sep 25, 2019 | 57.93 | 58.23 | 57.93 | 58.23 | 457,419 | +0.09(+0.15%) |
Sep 24, 2019 | 57.42 | 58.29 | 57.32 | 58.14 | 34,208 | +0.98(+1.71%) |
Sep 23, 2019 | 57.81 | 57.81 | 57.04 | 57.16 | 2,173,677 | -0.38(-0.66%) |
Sep 20, 2019 | 57.54 | 57.62 | 57.38 | 57.54 | 16,100 | +0.20(+0.35%) |
Sep 19, 2019 | 57.55 | 57.55 | 57.15 | 57.34 | 260,230 | +0.12(+0.21%) |
Sep 18, 2019 | 56.58 | 57.22 | 56.58 | 57.22 | 9,917 | +0.37(+0.65%) |
Sep 17, 2019 | 56.41 | 57.36 | 56.41 | 56.85 | 1,477,993 | +0.29(+0.51%) |
Sep 16, 2019 | 55.80 | 56.59 | 55.80 | 56.56 | 119,881 | +0.86(+1.55%) |
Sep 13, 2019 | 55.40 | 56.01 | 55.37 | 55.70 | 115,500 | -0.09(-0.16%) |
Sep 12, 2019 | 56.04 | 56.93 | 55.41 | 55.79 | 2,544,874 | +0.03(+0.06%) |
Sep 11, 2019 | 55.28 | 55.86 | 55.28 | 55.76 | 189,084 | +0.31(+0.55%) |
Sep 10, 2019 | 55.22 | 55.48 | 55.12 | 55.45 | 337,688 | +0.24(+0.43%) |
Sep 09, 2019 | 55.72 | 55.72 | 54.93 | 55.22 | 94,372 | -0.41(-0.74%) |
Sep 06, 2019 | 55.85 | 56.24 | 55.32 | 55.63 | 81,875 | -0.39(-0.70%) |
Sep 05, 2019 | 56.79 | 56.79 | 56.02 | 56.02 | 800,981 | -0.98(-1.71%) |
Sep 04, 2019 | 57.12 | 57.12 | 56.57 | 57.00 | 308,518 | +0.05(+0.09%) |
Sep 03, 2019 | 56.17 | 56.95 | 55.93 | 56.95 | 421,571 | +0.91(+1.62%) |
Aug 30, 2019 | 56.09 | 56.13 | 55.91 | 56.04 | 423,178 | -0.10(-0.18%) |
Aug 29, 2019 | 55.97 | 56.14 | 55.78 | 56.14 | 110,283 | +0.18(+0.32%) |
Aug 28, 2019 | 56.31 | 56.32 | 55.77 | 55.96 | 9,998 | -0.35(-0.63%) |
Aug 27, 2019 | 56.04 | 56.80 | 56.04 | 56.32 | 187,360 | +0.16(+0.28%) |
Aug 26, 2019 | 55.51 | 56.17 | 55.51 | 56.16 | 124,988 | +0.47(+0.85%) |
Aug 23, 2019 | 56.33 | 56.33 | 55.64 | 55.69 | 6,391 | -0.44(-0.79%) |
Aug 22, 2019 | 56.66 | 56.66 | 56.00 | 56.13 | 81,685 | -0.12(-0.21%) |
Aug 21, 2019 | 55.86 | 56.35 | 55.81 | 56.25 | 16,128 | +0.46(+0.83%) |
Aug 20, 2019 | 55.93 | 55.96 | 55.76 | 55.79 | 55,413 | -0.65(-1.16%) |
Aug 19, 2019 | 55.81 | 56.58 | 55.77 | 56.44 | 1,006,051 | +0.65(+1.17%) |
Aug 16, 2019 | 55.46 | 55.80 | 55.46 | 55.79 | 6,899 | +0.21(+0.37%) |
Aug 15, 2019 | 54.68 | 55.70 | 54.49 | 55.58 | 58,302 | +1.06(+1.95%) |
Aug 14, 2019 | 55.55 | 55.63 | 54.46 | 54.52 | 956,284 | -0.82(-1.48%) |
Aug 13, 2019 | 55.26 | 55.45 | 54.97 | 55.33 | 352,314 | +0.03(+0.05%) |
Aug 12, 2019 | 55.48 | 55.84 | 55.19 | 55.30 | 59,316 | -0.51(-0.92%) |
Aug 09, 2019 | 55.85 | 56.01 | 55.79 | 55.82 | 182,423 | -0.05(-0.09%) |
Aug 08, 2019 | 55.80 | 56.00 | 55.77 | 55.86 | 211,873 | +0.45(+0.82%) |
Aug 07, 2019 | 55.41 | 55.54 | 54.96 | 55.41 | 98,788 | +0.19(+0.34%) |
Aug 06, 2019 | 54.59 | 55.39 | 54.07 | 55.22 | 102,130 | +0.34(+0.61%) |
Aug 05, 2019 | 55.41 | 55.65 | 54.56 | 54.89 | 54,278 | -0.60(-1.08%) |
Aug 02, 2019 | 56.08 | 56.21 | 55.41 | 55.49 | 17,045 | -0.20(-0.35%) |
Aug 01, 2019 | 55.15 | 55.88 | 54.78 | 55.69 | 53,957 | +0.69(+1.25%) |
Jul 31, 2019 | 55.08 | 55.50 | 54.65 | 55.00 | 170,489 | -0.23(-0.41%) |
Jul 30, 2019 | 55.80 | 55.88 | 54.96 | 55.22 | 187,702 | -0.38(-0.69%) |
Jul 29, 2019 | 55.57 | 55.94 | 55.26 | 55.61 | 241,955 | -0.15(-0.27%) |
Jul 26, 2019 | 55.50 | 55.87 | 55.30 | 55.76 | 311,378 | +0.49(+0.89%) |
Jul 25, 2019 | 55.18 | 55.43 | 55.08 | 55.26 | 162,347 | +0.08(+0.14%) |
Jul 24, 2019 | 55.60 | 55.60 | 54.96 | 55.18 | 59,956 | -0.29(-0.52%) |
Jul 23, 2019 | 55.57 | 55.57 | 55.24 | 55.47 | 138,736 | -0.02(-0.04%) |
Jul 22, 2019 | 55.82 | 55.82 | 55.26 | 55.49 | 35,979 | -0.02(-0.04%) |
Jul 19, 2019 | 56.64 | 56.68 | 55.51 | 55.51 | 11,059 | -1.18(-2.09%) |
Jul 18, 2019 | 56.01 | 56.69 | 55.84 | 56.69 | 36,842 | +0.61(+1.09%) |
Jul 17, 2019 | 56.01 | 56.32 | 56.01 | 56.08 | 190,831 | +0.22(+0.39%) |
Jul 16, 2019 | 56.00 | 56.11 | 55.54 | 55.86 | 97,400 | -0.32(-0.58%) |
Jul 15, 2019 | 56.12 | 56.31 | 56.11 | 56.19 | 616,896 | -0.09(-0.16%) |
Jul 12, 2019 | 56.58 | 56.58 | 56.13 | 56.28 | 144,985 | -0.48(-0.85%) |
Jul 11, 2019 | 56.88 | 56.96 | 56.34 | 56.76 | 13,786 | -0.02(-0.03%) |
Jul 10, 2019 | 56.67 | 56.87 | 56.58 | 56.78 | 61,013 | +0.18(+0.33%) |
Jul 09, 2019 | 56.35 | 56.59 | 56.23 | 56.59 | 573,093 | +0.08(+0.14%) |
Jul 08, 2019 | 56.33 | 56.62 | 56.21 | 56.52 | 52,142 | +0.05(+0.09%) |
Jul 05, 2019 | 56.54 | 56.54 | 55.84 | 56.47 | 3,652 | -0.08(-0.14%) |
Jul 03, 2019 | 56.36 | 56.61 | 56.36 | 56.54 | 207,889 | +0.52(+0.93%) |
Jul 02, 2019 | 55.16 | 56.02 | 55.16 | 56.02 | 23,702 | +0.72(+1.30%) |