Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 53.26 | 53.82 | 52.88 | 53.21 | 415,318 | +0.22(+0.42%) |
Sep 27, 2019 | 54.11 | 54.12 | 52.59 | 52.99 | 360,000 | -1.00(-1.85%) |
Sep 26, 2019 | 54.82 | 54.91 | 53.66 | 53.99 | 277,853 | -0.76(-1.39%) |
Sep 25, 2019 | 54.67 | 54.92 | 53.77 | 54.75 | 365,479 | +0.36(+0.66%) |
Sep 24, 2019 | 55.20 | 55.35 | 53.88 | 54.39 | 364,899 | -0.55(-1.00%) |
Sep 23, 2019 | 55.05 | 55.22 | 54.66 | 54.94 | 356,351 | +0.02(+0.04%) |
Sep 20, 2019 | 55.03 | 55.55 | 54.46 | 54.92 | 970,900 | -0.18(-0.33%) |
Sep 19, 2019 | 54.64 | 55.67 | 54.62 | 55.10 | 355,939 | +0.06(+0.11%) |
Sep 18, 2019 | 54.57 | 55.48 | 54.35 | 55.04 | 327,205 | +0.42(+0.77%) |
Sep 17, 2019 | 55.00 | 55.52 | 53.50 | 54.62 | 483,213 | -0.77(-1.39%) |
Sep 16, 2019 | 54.13 | 55.69 | 53.73 | 55.39 | 378,025 | +0.72(+1.32%) |
Sep 13, 2019 | 54.75 | 54.94 | 54.03 | 54.67 | 347,200 | +0.32(+0.59%) |
Sep 12, 2019 | 54.65 | 54.73 | 54.00 | 54.35 | 400,160 | -0.13(-0.24%) |
Sep 11, 2019 | 52.33 | 54.50 | 51.62 | 54.48 | 480,915 | +2.54(+4.89%) |
Sep 10, 2019 | 52.14 | 52.22 | 50.82 | 51.94 | 353,218 | -0.30(-0.57%) |
Sep 09, 2019 | 53.31 | 53.31 | 51.57 | 52.24 | 451,248 | -0.85(-1.60%) |
Sep 06, 2019 | 52.67 | 53.96 | 52.59 | 53.09 | 420,500 | +0.18(+0.34%) |
Sep 05, 2019 | 52.85 | 53.19 | 52.40 | 52.91 | 494,887 | +0.40(+0.76%) |
Sep 04, 2019 | 52.96 | 53.04 | 52.27 | 52.51 | 513,778 | +0.18(+0.34%) |
Sep 03, 2019 | 52.50 | 53.16 | 51.92 | 52.33 | 626,173 | -0.20(-0.38%) |
Aug 30, 2019 | 53.19 | 53.19 | 52.16 | 52.53 | 324,300 | -0.30(-0.57%) |
Aug 29, 2019 | 53.05 | 53.26 | 52.15 | 52.83 | 314,537 | +0.02(+0.04%) |
Aug 28, 2019 | 52.25 | 54.24 | 51.74 | 52.81 | 1,197,229 | +2.47(+4.91%) |
Aug 27, 2019 | 51.00 | 51.98 | 50.22 | 50.34 | 335,585 | -0.48(-0.94%) |
Aug 26, 2019 | 50.44 | 50.87 | 49.84 | 50.82 | 245,141 | +0.98(+1.97%) |
Aug 23, 2019 | 51.25 | 51.90 | 49.62 | 49.84 | 283,300 | -1.32(-2.58%) |
Aug 22, 2019 | 52.34 | 52.34 | 50.65 | 51.16 | 197,877 | -0.83(-1.60%) |
Aug 21, 2019 | 51.64 | 52.10 | 50.94 | 51.99 | 311,768 | +1.00(+1.96%) |
Aug 20, 2019 | 51.20 | 51.82 | 50.92 | 50.99 | 237,513 | -0.07(-0.14%) |
Aug 19, 2019 | 51.50 | 51.50 | 50.87 | 51.06 | 393,253 | +0.22(+0.43%) |
Aug 16, 2019 | 50.14 | 51.01 | 49.76 | 50.84 | 215,000 | +0.90(+1.80%) |
Aug 15, 2019 | 49.73 | 50.48 | 49.72 | 49.94 | 226,484 | +0.17(+0.34%) |
Aug 14, 2019 | 49.63 | 50.45 | 49.47 | 49.77 | 356,347 | -0.92(-1.81%) |
Aug 13, 2019 | 50.11 | 51.52 | 49.92 | 50.69 | 303,059 | +0.64(+1.28%) |
Aug 12, 2019 | 50.70 | 50.76 | 49.98 | 50.05 | 299,299 | -1.08(-2.11%) |
Aug 09, 2019 | 51.99 | 52.50 | 51.12 | 51.13 | 335,200 | -1.04(-1.99%) |
Aug 08, 2019 | 51.89 | 52.40 | 51.17 | 52.17 | 749,689 | +0.28(+0.54%) |
Aug 07, 2019 | 52.14 | 52.27 | 50.04 | 51.89 | 957,428 | +0.24(+0.46%) |
Aug 06, 2019 | 51.96 | 52.94 | 49.47 | 51.65 | 852,208 | +5.01(+10.74%) |
Aug 05, 2019 | 47.42 | 48.52 | 46.03 | 46.64 | 669,382 | -1.75(-3.62%) |
Aug 02, 2019 | 48.76 | 48.91 | 47.58 | 48.39 | 398,500 | -0.60(-1.22%) |
Aug 01, 2019 | 51.22 | 51.23 | 48.70 | 48.99 | 545,520 | -2.10(-4.11%) |
Jul 31, 2019 | 52.08 | 52.37 | 50.94 | 51.09 | 477,129 | -1.16(-2.22%) |
Jul 30, 2019 | 48.99 | 52.31 | 48.81 | 52.25 | 435,184 | +2.92(+5.92%) |
Jul 29, 2019 | 49.37 | 49.40 | 48.49 | 49.33 | 654,604 | +0.14(+0.28%) |
Jul 26, 2019 | 49.61 | 50.19 | 48.91 | 49.19 | 331,700 | -0.43(-0.87%) |
Jul 25, 2019 | 50.22 | 50.22 | 49.05 | 49.62 | 240,789 | -0.57(-1.14%) |
Jul 24, 2019 | 49.42 | 50.26 | 49.16 | 50.19 | 307,645 | +0.56(+1.13%) |
Jul 23, 2019 | 48.82 | 49.65 | 48.49 | 49.63 | 350,357 | +1.01(+2.08%) |
Jul 22, 2019 | 48.48 | 49.42 | 48.00 | 48.62 | 251,416 | +0.41(+0.85%) |
Jul 19, 2019 | 48.48 | 49.20 | 48.16 | 48.21 | 276,000 | -0.17(-0.35%) |
Jul 18, 2019 | 47.78 | 48.40 | 47.51 | 48.38 | 369,538 | +0.77(+1.62%) |
Jul 17, 2019 | 48.69 | 49.00 | 47.50 | 47.61 | 366,615 | -1.10(-2.26%) |
Jul 16, 2019 | 49.26 | 49.26 | 48.66 | 48.71 | 186,439 | -0.57(-1.16%) |
Jul 15, 2019 | 48.81 | 49.41 | 48.52 | 49.28 | 250,814 | +0.55(+1.13%) |
Jul 12, 2019 | 48.43 | 48.87 | 48.03 | 48.73 | 254,400 | +0.15(+0.31%) |
Jul 11, 2019 | 49.20 | 49.59 | 48.30 | 48.58 | 351,017 | -0.42(-0.86%) |
Jul 10, 2019 | 48.88 | 49.43 | 48.43 | 49.00 | 219,420 | +0.11(+0.22%) |
Jul 09, 2019 | 48.71 | 48.90 | 48.39 | 48.89 | 195,105 | -0.08(-0.16%) |
Jul 08, 2019 | 50.49 | 50.93 | 48.89 | 48.97 | 842,381 | -1.69(-3.34%) |
Jul 05, 2019 | 50.34 | 50.77 | 49.95 | 50.66 | 225,800 | -0.13(-0.26%) |
Jul 03, 2019 | 50.90 | 51.10 | 50.36 | 50.79 | 266,900 | +0.02(+0.04%) |
Jul 02, 2019 | 51.49 | 51.49 | 50.48 | 50.77 | 239,191 | -0.56(-1.09%) |