Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 59.23 | 59.93 | 59.17 | 59.90 | 4,419,957 | +0.20(+0.34%) |
Sep 27, 2019 | 59.17 | 59.71 | 59.04 | 59.70 | 2,876,500 | +0.78(+1.32%) |
Sep 26, 2019 | 58.50 | 58.96 | 58.42 | 58.92 | 2,090,694 | +0.92(+1.59%) |
Sep 25, 2019 | 58.00 | 58.14 | 57.77 | 58.00 | 1,722,666 | -0.29(-0.50%) |
Sep 24, 2019 | 58.51 | 58.52 | 58.03 | 58.29 | 3,165,990 | -0.59(-1.00%) |
Sep 23, 2019 | 58.75 | 59.09 | 58.65 | 58.88 | 1,337,005 | +0.18(+0.31%) |
Sep 20, 2019 | 58.88 | 58.97 | 58.57 | 58.70 | 1,392,500 | -0.01(-0.02%) |
Sep 19, 2019 | 59.10 | 59.23 | 58.71 | 58.71 | 1,350,474 | +0.15(+0.26%) |
Sep 18, 2019 | 58.46 | 58.80 | 58.34 | 58.56 | 1,740,338 | +0.17(+0.29%) |
Sep 17, 2019 | 58.86 | 58.90 | 57.73 | 58.39 | 2,508,793 | +0.05(+0.09%) |
Sep 16, 2019 | 58.85 | 58.89 | 58.00 | 58.34 | 3,003,104 | +1.14(+1.99%) |
Sep 13, 2019 | 57.39 | 57.46 | 57.00 | 57.20 | 1,293,400 | +0.45(+0.79%) |
Sep 12, 2019 | 56.45 | 56.88 | 56.15 | 56.75 | 1,320,265 | +0.02(+0.04%) |
Sep 11, 2019 | 57.17 | 57.39 | 56.60 | 56.73 | 1,828,170 | -0.38(-0.67%) |
Sep 10, 2019 | 57.27 | 57.80 | 56.98 | 57.11 | 1,730,643 | +0.74(+1.31%) |
Sep 09, 2019 | 56.18 | 56.48 | 56.06 | 56.37 | 1,857,544 | +0.56(+1.00%) |
Sep 06, 2019 | 55.80 | 56.03 | 55.54 | 55.81 | 1,555,200 | -0.22(-0.39%) |
Sep 05, 2019 | 56.33 | 56.63 | 55.97 | 56.03 | 1,594,144 | +0.03(+0.05%) |
Sep 04, 2019 | 55.86 | 56.13 | 55.75 | 56.00 | 1,136,780 | +0.58(+1.05%) |
Sep 03, 2019 | 54.91 | 55.43 | 54.64 | 55.42 | 2,363,725 | -0.34(-0.61%) |
Aug 30, 2019 | 56.10 | 56.11 | 55.43 | 55.76 | 2,307,200 | -0.29(-0.52%) |
Aug 29, 2019 | 56.37 | 56.53 | 56.04 | 56.05 | 1,503,968 | +0.04(+0.07%) |
Aug 28, 2019 | 55.72 | 56.23 | 55.46 | 56.01 | 1,501,977 | +0.64(+1.16%) |
Aug 27, 2019 | 56.02 | 56.09 | 55.22 | 55.37 | 1,367,222 | -0.20(-0.36%) |
Aug 26, 2019 | 55.90 | 55.98 | 55.47 | 55.57 | 1,136,749 | +0.30(+0.54%) |
Aug 23, 2019 | 55.85 | 56.32 | 55.17 | 55.27 | 1,968,300 | -0.85(-1.51%) |
Aug 22, 2019 | 56.31 | 56.41 | 55.86 | 56.12 | 1,567,402 | -0.30(-0.53%) |
Aug 21, 2019 | 56.64 | 56.64 | 56.23 | 56.42 | 1,341,042 | +0.68(+1.22%) |
Aug 20, 2019 | 55.71 | 55.98 | 55.40 | 55.74 | 1,976,598 | -0.59(-1.05%) |
Aug 19, 2019 | 56.56 | 56.56 | 56.17 | 56.33 | 2,010,031 | +0.77(+1.39%) |
Aug 16, 2019 | 55.28 | 55.70 | 55.11 | 55.56 | 2,173,300 | +0.46(+0.83%) |
Aug 15, 2019 | 55.02 | 55.38 | 54.78 | 55.10 | 6,342,900 | -1.50(-2.65%) |
Aug 14, 2019 | 56.64 | 56.94 | 56.35 | 56.60 | 2,893,031 | -1.50(-2.58%) |
Aug 13, 2019 | 57.18 | 58.30 | 57.05 | 58.10 | 1,939,936 | +0.78(+1.36%) |
Aug 12, 2019 | 57.57 | 57.65 | 57.27 | 57.32 | 1,210,168 | -0.03(-0.05%) |
Aug 09, 2019 | 56.81 | 57.60 | 56.60 | 57.35 | 4,026,100 | -0.42(-0.73%) |
Aug 08, 2019 | 57.10 | 57.79 | 56.93 | 57.77 | 2,428,876 | +0.55(+0.96%) |
Aug 07, 2019 | 57.00 | 57.43 | 56.59 | 57.22 | 2,880,960 | -0.31(-0.54%) |
Aug 06, 2019 | 57.50 | 57.67 | 56.93 | 57.53 | 2,771,166 | +0.13(+0.23%) |
Aug 05, 2019 | 58.00 | 58.14 | 57.20 | 57.40 | 3,099,227 | -1.57(-2.66%) |
Aug 02, 2019 | 59.35 | 59.49 | 58.52 | 58.97 | 2,458,200 | -0.57(-0.96%) |
Aug 01, 2019 | 60.00 | 60.61 | 59.40 | 59.54 | 3,799,846 | -3.93(-6.19%) |
Jul 31, 2019 | 63.74 | 64.04 | 63.02 | 63.47 | 1,836,949 | -0.72(-1.12%) |
Jul 30, 2019 | 63.98 | 64.23 | 63.62 | 64.19 | 969,470 | +0.40(+0.63%) |
Jul 29, 2019 | 64.22 | 64.22 | 63.71 | 63.79 | 1,119,698 | +0.35(+0.55%) |
Jul 26, 2019 | 63.71 | 63.71 | 63.30 | 63.44 | 990,200 | +0.25(+0.40%) |
Jul 25, 2019 | 63.98 | 63.99 | 63.16 | 63.19 | 973,869 | -0.37(-0.58%) |
Jul 24, 2019 | 63.74 | 64.14 | 63.52 | 63.56 | 1,084,619 | -0.66(-1.03%) |
Jul 23, 2019 | 64.68 | 64.68 | 64.13 | 64.22 | 1,060,308 | -0.12(-0.19%) |
Jul 22, 2019 | 64.00 | 64.38 | 63.98 | 64.34 | 818,723 | +0.34(+0.53%) |
Jul 19, 2019 | 63.67 | 64.06 | 63.50 | 64.00 | 982,800 | +0.47(+0.74%) |
Jul 18, 2019 | 63.53 | 63.66 | 63.19 | 63.53 | 1,135,342 | -0.14(-0.22%) |
Jul 17, 2019 | 63.92 | 64.04 | 63.57 | 63.67 | 1,555,361 | -0.43(-0.67%) |
Jul 16, 2019 | 64.40 | 64.58 | 63.90 | 64.10 | 2,989,485 | -0.60(-0.93%) |
Jul 15, 2019 | 65.36 | 65.44 | 64.70 | 64.70 | 1,115,208 | -0.75(-1.15%) |
Jul 12, 2019 | 65.58 | 65.66 | 65.33 | 65.45 | 679,600 | -0.39(-0.59%) |
Jul 11, 2019 | 66.01 | 66.02 | 65.53 | 65.84 | 963,498 | +0.16(+0.24%) |
Jul 10, 2019 | 65.56 | 65.77 | 65.37 | 65.68 | 1,248,893 | +0.74(+1.14%) |
Jul 09, 2019 | 64.90 | 65.07 | 64.61 | 64.94 | 952,171 | +0.07(+0.11%) |
Jul 08, 2019 | 64.88 | 65.16 | 64.78 | 64.87 | 1,425,737 | -0.20(-0.31%) |
Jul 05, 2019 | 65.10 | 65.15 | 64.77 | 65.07 | 3,937,900 | -0.02(-0.03%) |
Jul 03, 2019 | 65.44 | 65.51 | 65.02 | 65.09 | 3,141,800 | -0.44(-0.67%) |
Jul 02, 2019 | 66.65 | 66.68 | 65.49 | 65.53 | 4,544,836 | -0.27(-0.41%) |