Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 54.98 | 56.58 | 54.85 | 56.50 | 2,516,594 | +1.69(+3.08%) |
Sep 27, 2019 | 54.69 | 55.16 | 53.74 | 54.81 | 2,540,300 | +0.41(+0.75%) |
Sep 26, 2019 | 54.74 | 55.30 | 53.42 | 54.40 | 5,044,929 | -0.60(-1.09%) |
Sep 25, 2019 | 56.64 | 56.93 | 54.60 | 55.00 | 6,619,723 | -1.90(-3.34%) |
Sep 24, 2019 | 60.38 | 61.22 | 56.69 | 56.90 | 4,267,461 | -3.64(-6.01%) |
Sep 23, 2019 | 60.44 | 61.54 | 60.15 | 60.54 | 3,655,229 | +0.13(+0.22%) |
Sep 20, 2019 | 60.91 | 61.15 | 58.28 | 60.41 | 22,594,600 | +1.34(+2.27%) |
Sep 19, 2019 | 60.23 | 60.43 | 58.26 | 59.07 | 9,548,778 | -0.38(-0.64%) |
Sep 18, 2019 | 59.73 | 61.19 | 58.10 | 59.45 | 3,887,115 | -0.40(-0.67%) |
Sep 17, 2019 | 57.89 | 59.93 | 57.35 | 59.85 | 3,747,400 | +2.01(+3.48%) |
Sep 16, 2019 | 56.23 | 57.97 | 55.35 | 57.84 | 3,006,308 | +0.98(+1.72%) |
Sep 13, 2019 | 56.23 | 57.28 | 55.66 | 56.86 | 4,835,000 | +1.98(+3.61%) |
Sep 12, 2019 | 53.24 | 55.92 | 53.16 | 54.88 | 3,851,013 | +2.21(+4.20%) |
Sep 11, 2019 | 50.44 | 52.75 | 49.72 | 52.67 | 3,784,454 | +2.14(+4.24%) |
Sep 10, 2019 | 49.86 | 51.93 | 49.38 | 50.53 | 3,807,100 | +0.03(+0.06%) |
Sep 09, 2019 | 49.60 | 50.55 | 48.92 | 50.50 | 5,493,072 | +2.52(+5.25%) |
Sep 06, 2019 | 50.26 | 50.48 | 47.70 | 47.98 | 3,700,600 | -2.12(-4.23%) |
Sep 05, 2019 | 49.25 | 50.42 | 47.81 | 50.10 | 3,785,309 | -0.05(-0.10%) |
Sep 04, 2019 | 51.20 | 51.65 | 49.99 | 50.15 | 2,232,718 | -0.15(-0.30%) |
Sep 03, 2019 | 51.85 | 52.33 | 49.64 | 50.30 | 2,679,405 | -2.49(-4.72%) |
Aug 30, 2019 | 54.90 | 54.90 | 52.14 | 52.79 | 1,958,900 | -1.61(-2.96%) |
Aug 29, 2019 | 55.50 | 55.50 | 53.97 | 54.40 | 1,004,142 | +0.06(+0.11%) |
Aug 28, 2019 | 53.04 | 54.48 | 52.52 | 54.34 | 896,642 | +0.93(+1.74%) |
Aug 27, 2019 | 53.92 | 54.48 | 53.22 | 53.41 | 2,284,812 | -0.17(-0.32%) |
Aug 26, 2019 | 54.38 | 54.82 | 53.03 | 53.58 | 1,558,082 | -0.51(-0.94%) |
Aug 23, 2019 | 54.36 | 55.50 | 53.83 | 54.09 | 2,152,200 | -1.29(-2.33%) |
Aug 22, 2019 | 55.83 | 56.06 | 53.95 | 55.38 | 2,328,013 | +1.13(+2.08%) |
Aug 21, 2019 | 53.54 | 55.14 | 53.13 | 54.25 | 2,058,800 | +1.36(+2.57%) |
Aug 20, 2019 | 52.43 | 53.37 | 51.75 | 52.89 | 2,168,266 | +0.48(+0.92%) |
Aug 19, 2019 | 53.48 | 53.53 | 51.49 | 52.41 | 3,119,064 | -0.20(-0.38%) |
Aug 16, 2019 | 52.38 | 52.91 | 51.78 | 52.61 | 1,842,200 | +0.90(+1.74%) |
Aug 15, 2019 | 52.49 | 53.01 | 51.27 | 51.71 | 2,648,493 | -1.13(-2.14%) |
Aug 14, 2019 | 53.78 | 54.50 | 52.48 | 52.84 | 1,753,214 | -2.90(-5.20%) |
Aug 13, 2019 | 54.52 | 56.77 | 54.51 | 55.74 | 1,481,475 | +0.77(+1.40%) |
Aug 12, 2019 | 55.76 | 56.00 | 54.15 | 54.97 | 1,512,872 | -1.46(-2.59%) |
Aug 09, 2019 | 57.35 | 57.62 | 56.14 | 56.43 | 1,959,100 | -1.61(-2.77%) |
Aug 08, 2019 | 56.55 | 58.85 | 56.09 | 58.04 | 3,183,075 | +1.98(+3.53%) |
Aug 07, 2019 | 55.03 | 56.52 | 53.62 | 56.06 | 3,312,245 | +0.67(+1.21%) |
Aug 06, 2019 | 55.68 | 56.40 | 54.66 | 55.39 | 3,651,139 | +1.45(+2.69%) |
Aug 05, 2019 | 56.48 | 57.76 | 52.82 | 53.94 | 6,276,409 | -5.77(-9.66%) |
Aug 02, 2019 | 64.08 | 68.65 | 59.68 | 59.71 | 8,312,100 | -8.43(-12.37%) |
Aug 01, 2019 | 67.27 | 70.10 | 66.27 | 68.14 | 5,420,138 | +1.12(+1.67%) |
Jul 31, 2019 | 68.04 | 68.59 | 66.00 | 67.02 | 1,955,770 | -0.98(-1.44%) |
Jul 30, 2019 | 68.58 | 69.09 | 67.86 | 68.00 | 1,285,001 | -1.12(-1.62%) |
Jul 29, 2019 | 70.55 | 70.60 | 68.11 | 69.12 | 1,498,337 | -1.74(-2.46%) |
Jul 26, 2019 | 68.64 | 71.08 | 68.64 | 70.86 | 2,370,500 | +2.13(+3.10%) |
Jul 25, 2019 | 68.95 | 69.95 | 67.71 | 68.73 | 2,459,505 | +0.68(+1.00%) |
Jul 24, 2019 | 67.74 | 68.67 | 67.58 | 68.05 | 2,302,386 | +0.23(+0.34%) |
Jul 23, 2019 | 68.97 | 69.16 | 67.10 | 67.82 | 2,647,569 | -0.71(-1.04%) |
Jul 22, 2019 | 66.38 | 68.62 | 65.81 | 68.53 | 2,115,686 | +2.68(+4.07%) |
Jul 19, 2019 | 65.50 | 66.22 | 65.30 | 65.85 | 1,354,100 | +0.65(+1.00%) |
Jul 18, 2019 | 63.48 | 65.33 | 63.34 | 65.20 | 1,981,851 | +1.78(+2.81%) |
Jul 17, 2019 | 64.36 | 64.70 | 63.34 | 63.42 | 1,628,944 | -0.79(-1.23%) |
Jul 16, 2019 | 65.28 | 65.53 | 63.56 | 64.21 | 1,422,288 | -1.34(-2.04%) |
Jul 15, 2019 | 65.13 | 65.69 | 64.47 | 65.55 | 1,193,763 | +0.95(+1.47%) |
Jul 12, 2019 | 65.32 | 65.77 | 64.10 | 64.60 | 1,401,300 | -0.39(-0.60%) |
Jul 11, 2019 | 66.46 | 66.95 | 64.34 | 64.99 | 1,453,577 | -1.46(-2.20%) |
Jul 10, 2019 | 67.53 | 68.36 | 66.11 | 66.45 | 2,326,878 | -0.41(-0.61%) |
Jul 09, 2019 | 64.32 | 67.12 | 63.99 | 66.86 | 3,054,890 | +2.85(+4.45%) |
Jul 08, 2019 | 63.08 | 64.32 | 62.31 | 64.01 | 1,624,037 | +0.63(+0.99%) |
Jul 05, 2019 | 63.87 | 63.89 | 62.71 | 63.38 | 1,462,700 | -0.90(-1.40%) |
Jul 03, 2019 | 62.55 | 64.52 | 62.55 | 64.28 | 1,028,800 | +1.64(+2.62%) |
Jul 02, 2019 | 61.74 | 62.67 | 60.69 | 62.64 | 2,735,262 | +0.95(+1.54%) |