Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 55.94 | 56.38 | 55.81 | 55.94 | 1,940,925 | +0.00(+0.00%) |
Sep 27, 2019 | 56.57 | 56.57 | 55.48 | 55.94 | 2,629,483 | -0.63(-1.11%) |
Sep 26, 2019 | 56.59 | 56.99 | 56.47 | 56.57 | 1,958,548 | +0.06(+0.10%) |
Sep 25, 2019 | 56.01 | 56.58 | 56.01 | 56.51 | 1,750,625 | +0.44(+0.78%) |
Sep 24, 2019 | 55.79 | 56.48 | 55.70 | 56.07 | 3,137,157 | +0.44(+0.79%) |
Sep 23, 2019 | 55.37 | 55.82 | 55.37 | 55.64 | 3,402,841 | +0.16(+0.29%) |
Sep 20, 2019 | 55.74 | 55.79 | 54.90 | 55.48 | 5,545,130 | +0.39(+0.70%) |
Sep 19, 2019 | 54.92 | 55.12 | 54.78 | 55.09 | 1,899,015 | +0.34(+0.61%) |
Sep 18, 2019 | 54.79 | 55.03 | 54.33 | 54.75 | 2,397,840 | +0.40(+0.74%) |
Sep 17, 2019 | 54.18 | 54.50 | 54.02 | 54.35 | 1,799,894 | +0.45(+0.83%) |
Sep 16, 2019 | 54.33 | 54.33 | 53.64 | 53.91 | 1,858,152 | -0.06(-0.11%) |
Sep 13, 2019 | 54.36 | 54.36 | 53.80 | 53.96 | 1,613,695 | -0.56(-1.03%) |
Sep 12, 2019 | 55.07 | 55.18 | 54.49 | 54.53 | 1,507,468 | -0.13(-0.25%) |
Sep 11, 2019 | 53.89 | 54.68 | 53.50 | 54.66 | 1,790,408 | +0.65(+1.20%) |
Sep 10, 2019 | 53.66 | 54.04 | 53.24 | 54.01 | 2,823,631 | +0.25(+0.47%) |
Sep 09, 2019 | 53.56 | 54.02 | 53.43 | 53.76 | 1,902,654 | +0.01(+0.02%) |
Sep 06, 2019 | 54.58 | 54.79 | 53.56 | 53.75 | 2,659,706 | -0.69(-1.27%) |
Sep 05, 2019 | 55.34 | 55.41 | 54.32 | 54.44 | 2,624,688 | -0.86(-1.55%) |
Sep 04, 2019 | 55.28 | 55.48 | 54.82 | 55.30 | 1,813,259 | +0.21(+0.38%) |
Sep 03, 2019 | 54.65 | 55.11 | 54.52 | 55.09 | 2,412,471 | +0.46(+0.85%) |
Aug 30, 2019 | 54.60 | 54.89 | 54.51 | 54.63 | 2,162,937 | +0.19(+0.36%) |
Aug 29, 2019 | 54.20 | 54.47 | 53.91 | 54.43 | 1,340,798 | +0.30(+0.55%) |
Aug 28, 2019 | 54.40 | 54.70 | 53.95 | 54.14 | 3,408,257 | -0.33(-0.61%) |
Aug 27, 2019 | 54.69 | 55.06 | 54.44 | 54.47 | 2,179,834 | +0.09(+0.17%) |
Aug 26, 2019 | 53.79 | 54.42 | 53.76 | 54.38 | 1,553,621 | +0.58(+1.07%) |
Aug 23, 2019 | 54.36 | 54.60 | 53.58 | 53.80 | 1,592,153 | -0.51(-0.94%) |
Aug 22, 2019 | 54.34 | 54.49 | 53.94 | 54.31 | 3,232,097 | -0.03(-0.06%) |
Aug 21, 2019 | 53.96 | 54.37 | 53.84 | 54.34 | 2,517,951 | +0.20(+0.37%) |
Aug 20, 2019 | 54.54 | 54.60 | 53.93 | 54.14 | 2,248,359 | -0.14(-0.26%) |
Aug 19, 2019 | 53.62 | 54.55 | 53.33 | 54.29 | 1,622,622 | +0.52(+0.96%) |
Aug 16, 2019 | 53.73 | 54.16 | 53.54 | 53.77 | 2,994,202 | +0.12(+0.22%) |
Aug 15, 2019 | 52.72 | 53.79 | 52.43 | 53.65 | 1,897,697 | +0.46(+0.86%) |
Aug 14, 2019 | 53.39 | 53.71 | 53.00 | 53.19 | 2,025,545 | +0.02(+0.03%) |
Aug 13, 2019 | 52.63 | 53.34 | 52.25 | 53.18 | 2,198,026 | +0.51(+0.97%) |
Aug 12, 2019 | 52.17 | 52.86 | 52.15 | 52.67 | 1,278,260 | +0.58(+1.12%) |
Aug 09, 2019 | 51.83 | 52.43 | 51.62 | 52.08 | 1,760,801 | +0.42(+0.81%) |
Aug 08, 2019 | 51.00 | 51.93 | 50.65 | 51.67 | 1,905,084 | +0.77(+1.51%) |
Aug 07, 2019 | 51.07 | 51.31 | 50.10 | 50.90 | 1,664,758 | -0.09(-0.18%) |
Aug 06, 2019 | 50.37 | 51.16 | 49.72 | 50.99 | 1,524,050 | +0.59(+1.18%) |
Aug 05, 2019 | 50.83 | 51.23 | 50.21 | 50.40 | 1,436,072 | -0.35(-0.69%) |
Aug 02, 2019 | 50.70 | 51.17 | 50.54 | 50.75 | 1,848,302 | +0.22(+0.43%) |
Aug 01, 2019 | 50.39 | 50.89 | 50.25 | 50.53 | 2,380,674 | +0.07(+0.13%) |
Jul 31, 2019 | 50.80 | 50.97 | 50.10 | 50.47 | 2,166,417 | -0.28(-0.54%) |
Jul 30, 2019 | 51.03 | 51.44 | 50.57 | 50.74 | 1,512,511 | -0.32(-0.62%) |
Jul 29, 2019 | 50.86 | 51.09 | 50.54 | 51.06 | 2,361,543 | +0.40(+0.79%) |
Jul 26, 2019 | 50.56 | 50.72 | 50.22 | 50.66 | 1,010,453 | +0.12(+0.23%) |
Jul 25, 2019 | 50.66 | 50.81 | 50.26 | 50.54 | 1,545,425 | -0.13(-0.25%) |
Jul 24, 2019 | 50.69 | 50.89 | 50.18 | 50.67 | 1,365,961 | +0.05(+0.10%) |
Jul 23, 2019 | 50.47 | 50.83 | 50.15 | 50.62 | 1,498,997 | +0.08(+0.15%) |
Jul 22, 2019 | 50.76 | 50.92 | 50.30 | 50.54 | 1,743,649 | -0.18(-0.35%) |
Jul 19, 2019 | 51.26 | 51.43 | 50.67 | 50.72 | 2,385,053 | -0.60(-1.17%) |
Jul 18, 2019 | 50.85 | 51.35 | 50.68 | 51.32 | 1,721,795 | +0.41(+0.80%) |
Jul 17, 2019 | 51.17 | 51.32 | 50.84 | 50.91 | 1,241,668 | -0.03(-0.07%) |
Jul 16, 2019 | 50.71 | 51.29 | 50.62 | 50.94 | 1,440,545 | +0.07(+0.13%) |
Jul 15, 2019 | 50.67 | 51.03 | 50.24 | 50.87 | 1,789,191 | -0.13(-0.26%) |
Jul 12, 2019 | 51.53 | 51.68 | 50.84 | 51.01 | 2,250,206 | -0.34(-0.67%) |
Jul 11, 2019 | 51.36 | 51.77 | 51.00 | 51.35 | 1,762,716 | -0.12(-0.23%) |
Jul 10, 2019 | 51.38 | 51.83 | 51.29 | 51.47 | 1,014,091 | +0.20(+0.39%) |
Jul 09, 2019 | 51.15 | 51.31 | 50.89 | 51.27 | 1,462,727 | +0.13(+0.26%) |
Jul 08, 2019 | 51.45 | 51.62 | 50.97 | 51.13 | 1,234,089 | -0.20(-0.39%) |
Jul 05, 2019 | 50.88 | 51.37 | 50.52 | 51.33 | 1,260,249 | +0.14(+0.28%) |
Jul 03, 2019 | 50.69 | 51.63 | 50.60 | 51.19 | 1,471,570 | +0.59(+1.17%) |
Jul 02, 2019 | 50.51 | 50.88 | 50.20 | 50.60 | 1,308,051 | +0.41(+0.81%) |