Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 53.71 | 54.72 | 53.28 | 54.40 | 7,626,154 | +0.85(+1.59%) |
Sep 27, 2019 | 53.43 | 53.91 | 53.12 | 53.55 | 5,726,987 | +0.37(+0.70%) |
Sep 26, 2019 | 54.06 | 54.15 | 52.57 | 53.18 | 8,651,008 | -0.81(-1.50%) |
Sep 25, 2019 | 54.04 | 54.66 | 53.88 | 53.99 | 6,316,979 | -0.29(-0.54%) |
Sep 24, 2019 | 54.81 | 55.37 | 54.06 | 54.28 | 7,880,205 | -0.36(-0.66%) |
Sep 23, 2019 | 55.14 | 55.48 | 54.43 | 54.64 | 8,579,996 | -0.82(-1.48%) |
Sep 20, 2019 | 55.36 | 55.80 | 55.21 | 55.46 | 12,425,978 | +0.58(+1.05%) |
Sep 19, 2019 | 54.73 | 55.23 | 54.58 | 54.88 | 5,340,205 | +0.32(+0.58%) |
Sep 18, 2019 | 54.53 | 54.81 | 54.12 | 54.56 | 5,642,900 | -0.19(-0.35%) |
Sep 17, 2019 | 54.77 | 54.99 | 54.47 | 54.75 | 5,414,158 | +0.04(+0.08%) |
Sep 16, 2019 | 54.60 | 55.07 | 54.50 | 54.71 | 5,111,301 | -0.54(-0.98%) |
Sep 13, 2019 | 55.29 | 55.82 | 54.48 | 55.25 | 7,169,921 | +0.14(+0.25%) |
Sep 12, 2019 | 56.01 | 56.28 | 54.89 | 55.12 | 10,219,665 | -0.08(-0.14%) |
Sep 11, 2019 | 54.75 | 55.21 | 54.59 | 55.19 | 8,478,273 | +0.34(+0.61%) |
Sep 10, 2019 | 54.99 | 55.31 | 54.17 | 54.86 | 11,870,711 | -0.07(-0.13%) |
Sep 09, 2019 | 53.94 | 55.08 | 53.92 | 54.93 | 9,997,881 | +1.25(+2.33%) |
Sep 06, 2019 | 54.12 | 54.31 | 53.49 | 53.68 | 8,260,411 | -0.46(-0.84%) |
Sep 05, 2019 | 54.35 | 54.63 | 53.81 | 54.13 | 9,150,743 | +0.95(+1.78%) |
Sep 04, 2019 | 52.78 | 53.31 | 52.62 | 53.18 | 6,621,846 | +0.84(+1.60%) |
Sep 03, 2019 | 52.13 | 52.47 | 51.49 | 52.35 | 6,237,186 | -0.20(-0.38%) |
Aug 30, 2019 | 52.33 | 52.74 | 51.98 | 52.55 | 7,316,116 | +0.66(+1.28%) |
Aug 29, 2019 | 51.86 | 52.27 | 51.62 | 51.88 | 7,865,265 | +0.58(+1.13%) |
Aug 28, 2019 | 50.94 | 51.39 | 50.56 | 51.30 | 9,062,881 | +0.25(+0.49%) |
Aug 27, 2019 | 52.80 | 52.88 | 50.99 | 51.05 | 8,928,238 | -1.35(-2.58%) |
Aug 26, 2019 | 52.44 | 52.61 | 51.99 | 52.41 | 5,622,191 | +0.45(+0.86%) |
Aug 23, 2019 | 52.93 | 53.58 | 51.78 | 51.96 | 10,848,906 | -1.56(-2.92%) |
Aug 22, 2019 | 53.40 | 53.62 | 52.70 | 53.52 | 7,422,815 | +0.34(+0.65%) |
Aug 21, 2019 | 53.63 | 53.98 | 53.13 | 53.18 | 11,124,706 | +0.08(+0.15%) |
Aug 20, 2019 | 52.82 | 53.36 | 52.68 | 53.10 | 10,389,494 | +0.15(+0.28%) |
Aug 19, 2019 | 52.45 | 53.09 | 52.27 | 52.95 | 11,677,145 | +0.96(+1.84%) |
Aug 16, 2019 | 51.13 | 52.23 | 50.99 | 51.99 | 11,180,250 | +1.24(+2.45%) |
Aug 15, 2019 | 50.72 | 51.02 | 49.96 | 50.75 | 12,464,144 | +0.24(+0.48%) |
Aug 14, 2019 | 51.17 | 51.31 | 50.42 | 50.51 | 12,244,191 | -1.11(-2.16%) |
Aug 13, 2019 | 50.63 | 51.73 | 50.44 | 51.62 | 9,597,022 | +0.97(+1.91%) |
Aug 12, 2019 | 50.93 | 51.11 | 50.51 | 50.66 | 5,816,087 | -0.48(-0.94%) |
Aug 09, 2019 | 50.84 | 51.32 | 50.45 | 51.14 | 7,761,193 | +0.22(+0.42%) |
Aug 08, 2019 | 50.65 | 51.34 | 50.46 | 50.92 | 17,255,556 | +0.79(+1.58%) |
Aug 07, 2019 | 48.54 | 50.27 | 48.31 | 50.13 | 26,536,632 | +3.48(+7.45%) |
Aug 06, 2019 | 47.10 | 47.18 | 45.72 | 46.66 | 14,828,810 | -0.36(-0.77%) |
Aug 05, 2019 | 47.48 | 48.26 | 46.63 | 47.02 | 10,999,580 | -1.04(-2.15%) |
Aug 02, 2019 | 47.81 | 48.16 | 47.45 | 48.05 | 7,736,614 | +0.29(+0.61%) |
Aug 01, 2019 | 48.13 | 49.09 | 47.75 | 47.76 | 13,735,220 | -0.43(-0.89%) |
Jul 31, 2019 | 48.82 | 48.82 | 47.79 | 48.19 | 9,822,440 | -0.57(-1.17%) |
Jul 30, 2019 | 48.23 | 48.81 | 47.91 | 48.76 | 5,816,339 | +0.23(+0.48%) |
Jul 29, 2019 | 47.85 | 48.75 | 47.83 | 48.53 | 5,739,169 | +0.62(+1.30%) |
Jul 26, 2019 | 47.91 | 48.30 | 47.74 | 47.91 | 5,510,767 | +0.09(+0.18%) |
Jul 25, 2019 | 48.03 | 48.22 | 47.48 | 47.82 | 6,406,860 | -0.47(-0.98%) |
Jul 24, 2019 | 48.22 | 48.38 | 47.41 | 48.29 | 7,853,648 | +0.19(+0.39%) |
Jul 23, 2019 | 47.37 | 48.22 | 47.06 | 48.10 | 8,157,405 | +0.68(+1.42%) |
Jul 22, 2019 | 47.94 | 48.01 | 47.24 | 47.43 | 6,688,088 | -0.39(-0.82%) |
Jul 19, 2019 | 48.47 | 48.57 | 47.82 | 47.82 | 6,411,284 | -0.48(-0.99%) |
Jul 18, 2019 | 47.93 | 48.45 | 47.42 | 48.30 | 7,092,848 | +0.23(+0.48%) |
Jul 17, 2019 | 49.01 | 49.04 | 47.88 | 48.07 | 8,979,861 | -0.98(-2.00%) |
Jul 16, 2019 | 49.04 | 49.15 | 48.62 | 49.05 | 5,922,158 | -0.05(-0.10%) |
Jul 15, 2019 | 49.38 | 49.40 | 48.75 | 49.10 | 6,880,962 | -0.09(-0.19%) |
Jul 12, 2019 | 49.50 | 49.99 | 49.02 | 49.20 | 11,802,079 | -0.36(-0.72%) |
Jul 11, 2019 | 50.75 | 51.40 | 49.17 | 49.56 | 33,957,248 | +2.21(+4.68%) |
Jul 10, 2019 | 47.02 | 47.45 | 46.72 | 47.34 | 5,915,711 | +0.47(+1.00%) |
Jul 09, 2019 | 47.06 | 47.33 | 46.72 | 46.87 | 6,734,617 | -0.41(-0.87%) |
Jul 08, 2019 | 47.34 | 47.40 | 46.81 | 47.28 | 6,942,909 | -0.22(-0.47%) |
Jul 05, 2019 | 47.22 | 47.97 | 47.11 | 47.51 | 4,987,932 | +0.32(+0.67%) |
Jul 03, 2019 | 47.03 | 47.74 | 47.02 | 47.19 | 4,816,681 | +0.34(+0.73%) |
Jul 02, 2019 | 46.91 | 47.03 | 46.27 | 46.85 | 5,802,576 | -0.11(-0.24%) |