Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 54.00 | 54.21 | 53.06 | 53.74 | 793,381 | -0.17(-0.32%) |
Sep 27, 2019 | 56.50 | 56.50 | 53.20 | 53.91 | 660,600 | -2.23(-3.97%) |
Sep 26, 2019 | 56.98 | 56.98 | 55.14 | 56.14 | 284,461 | +0.16(+0.29%) |
Sep 25, 2019 | 55.86 | 56.16 | 54.14 | 55.98 | 648,133 | +0.17(+0.30%) |
Sep 24, 2019 | 57.93 | 58.35 | 55.42 | 55.81 | 747,381 | -1.98(-3.43%) |
Sep 23, 2019 | 58.54 | 58.69 | 57.41 | 57.79 | 325,362 | -0.64(-1.10%) |
Sep 20, 2019 | 58.06 | 59.15 | 57.62 | 58.43 | 950,900 | +0.43(+0.74%) |
Sep 19, 2019 | 55.86 | 58.10 | 55.22 | 58.00 | 810,746 | +0.02(+0.03%) |
Sep 18, 2019 | 56.72 | 58.38 | 55.49 | 57.98 | 944,286 | +1.33(+2.35%) |
Sep 17, 2019 | 54.82 | 56.94 | 54.81 | 56.65 | 879,015 | +1.94(+3.55%) |
Sep 16, 2019 | 53.26 | 55.00 | 52.80 | 54.71 | 725,104 | +0.78(+1.45%) |
Sep 13, 2019 | 55.02 | 55.02 | 53.50 | 53.93 | 620,000 | -1.21(-2.19%) |
Sep 12, 2019 | 56.22 | 56.44 | 53.88 | 55.14 | 1,271,942 | -0.49(-0.88%) |
Sep 11, 2019 | 56.72 | 57.83 | 55.19 | 55.63 | 790,076 | -0.65(-1.15%) |
Sep 10, 2019 | 58.28 | 58.47 | 55.64 | 56.28 | 1,045,066 | -2.62(-4.45%) |
Sep 09, 2019 | 61.73 | 61.73 | 57.95 | 58.90 | 740,482 | -2.75(-4.46%) |
Sep 06, 2019 | 61.58 | 62.49 | 60.76 | 61.65 | 497,400 | +0.40(+0.65%) |
Sep 05, 2019 | 61.88 | 62.15 | 59.81 | 61.25 | 523,374 | -1.05(-1.69%) |
Sep 04, 2019 | 62.06 | 62.69 | 61.61 | 62.30 | 571,091 | +0.65(+1.05%) |
Sep 03, 2019 | 62.99 | 64.19 | 61.45 | 61.65 | 514,790 | -1.56(-2.47%) |
Aug 30, 2019 | 64.26 | 64.54 | 62.22 | 63.21 | 304,600 | -0.44(-0.69%) |
Aug 29, 2019 | 63.68 | 64.47 | 62.91 | 63.65 | 568,187 | +0.87(+1.39%) |
Aug 28, 2019 | 62.34 | 64.71 | 61.40 | 62.78 | 360,596 | -0.13(-0.21%) |
Aug 27, 2019 | 64.63 | 65.45 | 62.46 | 62.91 | 507,946 | -0.79(-1.24%) |
Aug 26, 2019 | 63.67 | 63.77 | 62.00 | 63.70 | 391,069 | +1.07(+1.71%) |
Aug 23, 2019 | 63.57 | 64.67 | 62.20 | 62.63 | 370,600 | -1.08(-1.70%) |
Aug 22, 2019 | 64.15 | 64.68 | 62.86 | 63.71 | 302,983 | -0.08(-0.13%) |
Aug 21, 2019 | 63.12 | 64.50 | 62.46 | 63.79 | 381,432 | +1.28(+2.05%) |
Aug 20, 2019 | 62.37 | 63.58 | 60.82 | 62.51 | 1,063,988 | +0.23(+0.37%) |
Aug 19, 2019 | 64.36 | 64.36 | 61.66 | 62.28 | 716,570 | -1.26(-1.98%) |
Aug 16, 2019 | 62.72 | 63.78 | 62.46 | 63.54 | 445,400 | +1.49(+2.40%) |
Aug 15, 2019 | 61.10 | 62.37 | 60.32 | 62.05 | 526,630 | +1.21(+1.99%) |
Aug 14, 2019 | 62.61 | 63.24 | 60.33 | 60.84 | 1,154,477 | -3.16(-4.94%) |
Aug 13, 2019 | 61.23 | 64.14 | 61.23 | 64.00 | 1,018,523 | +2.71(+4.42%) |
Aug 12, 2019 | 61.79 | 62.57 | 60.69 | 61.29 | 482,633 | -0.52(-0.84%) |
Aug 09, 2019 | 61.08 | 62.63 | 61.06 | 61.81 | 643,500 | -0.19(-0.31%) |
Aug 08, 2019 | 58.88 | 63.03 | 58.51 | 62.00 | 1,629,816 | +3.95(+6.80%) |
Aug 07, 2019 | 55.58 | 58.90 | 55.51 | 58.05 | 1,299,037 | +1.60(+2.83%) |
Aug 06, 2019 | 55.97 | 56.52 | 55.21 | 56.45 | 994,242 | +0.95(+1.71%) |
Aug 05, 2019 | 56.08 | 57.30 | 54.42 | 55.50 | 1,056,097 | -2.53(-4.36%) |
Aug 02, 2019 | 57.00 | 59.54 | 56.54 | 58.03 | 1,202,600 | +0.45(+0.78%) |
Aug 01, 2019 | 59.50 | 61.42 | 57.00 | 57.58 | 4,307,962 | +8.21(+16.63%) |
Jul 31, 2019 | 49.62 | 50.17 | 48.64 | 49.37 | 1,334,798 | -0.01(-0.02%) |
Jul 30, 2019 | 47.50 | 49.91 | 47.50 | 49.38 | 1,406,193 | +1.47(+3.07%) |
Jul 29, 2019 | 48.28 | 48.42 | 46.22 | 47.91 | 1,118,895 | -0.19(-0.40%) |
Jul 26, 2019 | 48.25 | 48.87 | 47.99 | 48.10 | 584,500 | +0.21(+0.44%) |
Jul 25, 2019 | 48.50 | 48.91 | 47.71 | 47.89 | 557,477 | -0.57(-1.18%) |
Jul 24, 2019 | 48.10 | 48.90 | 47.55 | 48.46 | 861,204 | +0.12(+0.25%) |
Jul 23, 2019 | 48.43 | 48.44 | 47.13 | 48.34 | 441,580 | +0.17(+0.35%) |
Jul 22, 2019 | 47.77 | 49.25 | 47.77 | 48.17 | 549,395 | +0.70(+1.47%) |
Jul 19, 2019 | 48.67 | 49.60 | 47.34 | 47.47 | 641,400 | -0.96(-1.98%) |
Jul 18, 2019 | 48.33 | 49.28 | 47.91 | 48.43 | 946,479 | -0.32(-0.66%) |
Jul 17, 2019 | 49.70 | 50.11 | 48.70 | 48.75 | 780,475 | -1.08(-2.17%) |
Jul 16, 2019 | 49.89 | 50.42 | 48.79 | 49.83 | 2,166,304 | +1.79(+3.73%) |
Jul 15, 2019 | 53.51 | 53.79 | 47.89 | 48.04 | 2,559,611 | -5.47(-10.22%) |
Jul 12, 2019 | 51.54 | 53.56 | 51.52 | 53.51 | 394,800 | +1.65(+3.18%) |
Jul 11, 2019 | 53.78 | 53.79 | 51.68 | 51.86 | 820,898 | -1.66(-3.10%) |
Jul 10, 2019 | 54.02 | 54.15 | 53.14 | 53.52 | 294,213 | +0.04(+0.07%) |
Jul 09, 2019 | 52.16 | 53.66 | 51.50 | 53.48 | 601,065 | +1.03(+1.96%) |
Jul 08, 2019 | 51.42 | 52.91 | 51.09 | 52.45 | 463,504 | +0.75(+1.45%) |
Jul 05, 2019 | 51.09 | 51.81 | 50.50 | 51.70 | 398,800 | +0.18(+0.35%) |
Jul 03, 2019 | 51.43 | 51.80 | 51.31 | 51.52 | 186,100 | +0.05(+0.10%) |
Jul 02, 2019 | 51.80 | 52.06 | 51.05 | 51.47 | 454,745 | -0.86(-1.64%) |