Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 55.82 | 56.14 | 55.34 | 56.09 | 1,203,116 | +0.67(+1.21%) |
Sep 27, 2019 | 55.11 | 56.44 | 55.04 | 55.42 | 1,629,238 | -1.10(-1.95%) |
Sep 26, 2019 | 56.85 | 57.13 | 56.32 | 56.52 | 970,776 | -0.37(-0.65%) |
Sep 25, 2019 | 54.94 | 57.10 | 54.93 | 56.89 | 1,446,262 | +1.54(+2.78%) |
Sep 24, 2019 | 56.38 | 56.69 | 55.04 | 55.35 | 1,726,222 | -0.77(-1.36%) |
Sep 23, 2019 | 55.26 | 56.52 | 54.84 | 56.12 | 1,518,482 | +0.96(+1.74%) |
Sep 20, 2019 | 56.18 | 56.49 | 54.97 | 55.16 | 3,279,539 | -1.48(-2.62%) |
Sep 19, 2019 | 57.14 | 57.39 | 56.60 | 56.64 | 1,212,553 | -0.30(-0.53%) |
Sep 18, 2019 | 56.82 | 57.07 | 56.25 | 56.94 | 1,504,433 | +0.09(+0.15%) |
Sep 17, 2019 | 57.10 | 57.10 | 56.46 | 56.85 | 1,483,616 | -0.29(-0.51%) |
Sep 16, 2019 | 57.13 | 57.37 | 56.49 | 57.14 | 1,530,621 | -0.57(-0.99%) |
Sep 13, 2019 | 58.34 | 58.45 | 57.68 | 57.72 | 1,530,740 | -0.18(-0.32%) |
Sep 12, 2019 | 58.11 | 58.32 | 57.58 | 57.90 | 1,798,214 | +0.01(+0.02%) |
Sep 11, 2019 | 56.68 | 57.92 | 56.31 | 57.89 | 2,546,387 | +1.39(+2.45%) |
Sep 10, 2019 | 55.48 | 56.51 | 54.96 | 56.51 | 2,211,145 | +0.74(+1.32%) |
Sep 09, 2019 | 55.61 | 56.05 | 55.36 | 55.77 | 1,122,817 | +0.64(+1.16%) |
Sep 06, 2019 | 55.08 | 55.50 | 54.82 | 55.13 | 1,587,526 | +0.26(+0.48%) |
Sep 05, 2019 | 54.55 | 55.54 | 54.55 | 54.87 | 1,990,559 | +1.18(+2.20%) |
Sep 04, 2019 | 52.90 | 53.78 | 52.83 | 53.69 | 1,897,990 | +1.63(+3.13%) |
Sep 03, 2019 | 52.16 | 52.31 | 51.36 | 52.06 | 1,803,418 | -0.77(-1.45%) |
Aug 30, 2019 | 52.89 | 53.12 | 52.56 | 52.82 | 2,040,781 | +0.58(+1.11%) |
Aug 29, 2019 | 51.89 | 52.46 | 51.76 | 52.24 | 2,303,339 | +1.14(+2.24%) |
Aug 28, 2019 | 50.41 | 51.25 | 50.05 | 51.10 | 1,285,771 | +0.46(+0.92%) |
Aug 27, 2019 | 50.97 | 51.16 | 50.24 | 50.64 | 1,855,559 | +0.20(+0.40%) |
Aug 26, 2019 | 50.93 | 50.93 | 50.17 | 50.43 | 1,790,822 | +0.38(+0.77%) |
Aug 23, 2019 | 52.08 | 52.18 | 49.82 | 50.05 | 3,331,739 | -2.36(-4.50%) |
Aug 22, 2019 | 52.81 | 53.02 | 51.96 | 52.41 | 1,490,008 | -0.32(-0.60%) |
Aug 21, 2019 | 52.71 | 52.88 | 52.37 | 52.73 | 1,160,343 | +0.52(+0.99%) |
Aug 20, 2019 | 52.31 | 52.56 | 51.96 | 52.21 | 1,230,691 | -0.28(-0.53%) |
Aug 19, 2019 | 53.10 | 53.36 | 52.25 | 52.49 | 2,157,760 | +0.56(+1.07%) |
Aug 16, 2019 | 50.89 | 52.10 | 50.61 | 51.93 | 2,080,461 | +1.58(+3.15%) |
Aug 15, 2019 | 50.32 | 50.75 | 50.00 | 50.35 | 2,205,164 | +0.23(+0.46%) |
Aug 14, 2019 | 50.64 | 51.14 | 50.06 | 50.12 | 1,983,337 | -1.74(-3.35%) |
Aug 13, 2019 | 50.85 | 52.88 | 50.41 | 51.85 | 2,080,425 | +0.90(+1.77%) |
Aug 12, 2019 | 51.33 | 51.82 | 50.78 | 50.95 | 1,277,996 | -0.78(-1.50%) |
Aug 09, 2019 | 52.60 | 52.84 | 51.37 | 51.73 | 1,447,581 | -1.38(-2.60%) |
Aug 08, 2019 | 52.34 | 53.17 | 51.66 | 53.11 | 1,750,360 | +1.22(+2.35%) |
Aug 07, 2019 | 51.26 | 52.01 | 50.95 | 51.89 | 1,746,121 | -0.03(-0.06%) |
Aug 06, 2019 | 52.10 | 52.76 | 51.34 | 51.92 | 2,056,703 | +0.48(+0.93%) |
Aug 05, 2019 | 52.32 | 52.71 | 51.18 | 51.44 | 2,959,149 | -2.21(-4.11%) |
Aug 02, 2019 | 54.40 | 54.78 | 53.49 | 53.65 | 2,631,444 | -1.07(-1.95%) |
Aug 01, 2019 | 56.91 | 57.75 | 53.75 | 54.71 | 3,781,921 | -2.09(-3.68%) |
Jul 31, 2019 | 59.65 | 60.39 | 56.79 | 56.81 | 4,184,742 | -4.74(-7.70%) |
Jul 30, 2019 | 61.30 | 61.98 | 61.22 | 61.55 | 1,934,906 | -0.38(-0.62%) |
Jul 29, 2019 | 61.76 | 62.23 | 61.39 | 61.93 | 1,350,930 | -0.04(-0.06%) |
Jul 26, 2019 | 62.10 | 62.27 | 61.80 | 61.97 | 1,155,939 | +0.43(+0.70%) |
Jul 25, 2019 | 62.28 | 62.37 | 61.25 | 61.54 | 1,490,997 | -1.17(-1.87%) |
Jul 24, 2019 | 61.59 | 63.08 | 61.42 | 62.71 | 2,289,465 | +1.57(+2.57%) |
Jul 23, 2019 | 60.46 | 61.15 | 60.23 | 61.14 | 1,365,305 | +0.88(+1.47%) |
Jul 22, 2019 | 59.71 | 60.46 | 59.65 | 60.25 | 1,009,084 | +0.67(+1.13%) |
Jul 19, 2019 | 59.85 | 60.19 | 59.52 | 59.58 | 1,083,002 | -0.08(-0.13%) |
Jul 18, 2019 | 58.85 | 59.86 | 58.82 | 59.66 | 1,118,516 | +0.96(+1.64%) |
Jul 17, 2019 | 59.26 | 59.30 | 58.60 | 58.70 | 1,305,631 | -0.35(-0.59%) |
Jul 16, 2019 | 59.54 | 59.56 | 58.57 | 59.04 | 1,310,630 | -0.70(-1.17%) |
Jul 15, 2019 | 59.62 | 60.07 | 59.36 | 59.74 | 895,501 | +0.20(+0.34%) |
Jul 12, 2019 | 59.01 | 59.57 | 59.00 | 59.54 | 1,108,634 | +0.66(+1.12%) |
Jul 11, 2019 | 58.96 | 58.99 | 58.17 | 58.88 | 1,189,727 | +0.22(+0.38%) |
Jul 10, 2019 | 58.61 | 59.32 | 58.28 | 58.66 | 1,175,586 | +0.53(+0.91%) |
Jul 09, 2019 | 57.25 | 58.25 | 57.05 | 58.13 | 1,326,166 | +0.47(+0.82%) |
Jul 08, 2019 | 57.23 | 57.97 | 57.14 | 57.66 | 1,012,674 | -0.12(-0.20%) |
Jul 05, 2019 | 57.39 | 57.85 | 57.09 | 57.78 | 683,206 | -0.16(-0.28%) |
Jul 03, 2019 | 57.60 | 58.04 | 57.33 | 57.94 | 670,807 | +0.15(+0.27%) |
Jul 02, 2019 | 58.52 | 58.54 | 57.29 | 57.79 | 1,780,598 | -0.35(-0.59%) |