Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 59.65 | 59.67 | 59.49 | 59.50 | 639,183 | -0.15(-0.25%) |
Sep 27, 2019 | 59.69 | 59.69 | 59.59 | 59.65 | 851,600 | +0.04(+0.07%) |
Sep 26, 2019 | 59.67 | 59.75 | 59.58 | 59.61 | 194,356 | -0.02(-0.03%) |
Sep 25, 2019 | 59.61 | 59.69 | 59.61 | 59.63 | 205,475 | +0.03(+0.05%) |
Sep 24, 2019 | 59.63 | 59.69 | 59.59 | 59.60 | 353,508 | +0.00(+0.00%) |
Sep 23, 2019 | 59.60 | 59.65 | 59.55 | 59.60 | 1,108,254 | -0.06(-0.10%) |
Sep 20, 2019 | 59.65 | 59.82 | 59.63 | 59.66 | 329,500 | +0.04(+0.07%) |
Sep 19, 2019 | 59.61 | 59.70 | 59.60 | 59.62 | 307,411 | +0.01(+0.02%) |
Sep 18, 2019 | 59.66 | 59.78 | 59.57 | 59.61 | 305,729 | -0.02(-0.03%) |
Sep 17, 2019 | 59.55 | 59.67 | 59.54 | 59.63 | 227,573 | +0.10(+0.17%) |
Sep 16, 2019 | 59.61 | 59.72 | 59.51 | 59.53 | 585,716 | -0.10(-0.17%) |
Sep 13, 2019 | 59.82 | 59.87 | 59.60 | 59.63 | 380,100 | -0.09(-0.15%) |
Sep 12, 2019 | 59.95 | 59.96 | 59.61 | 59.72 | 722,824 | -0.15(-0.25%) |
Sep 11, 2019 | 59.90 | 59.95 | 59.81 | 59.87 | 274,341 | -0.11(-0.18%) |
Sep 10, 2019 | 59.86 | 60.00 | 59.70 | 59.98 | 311,003 | +0.08(+0.13%) |
Sep 09, 2019 | 60.04 | 60.05 | 59.82 | 59.90 | 414,498 | -0.16(-0.27%) |
Sep 06, 2019 | 59.75 | 60.14 | 59.75 | 60.06 | 458,900 | +0.36(+0.60%) |
Sep 05, 2019 | 59.72 | 59.84 | 59.65 | 59.70 | 376,407 | +0.00(+0.00%) |
Sep 04, 2019 | 59.63 | 59.79 | 59.52 | 59.70 | 241,437 | +0.14(+0.24%) |
Sep 03, 2019 | 59.75 | 59.80 | 59.42 | 59.56 | 377,910 | -0.37(-0.62%) |
Aug 30, 2019 | 59.55 | 59.98 | 59.45 | 59.93 | 833,100 | +0.38(+0.64%) |
Aug 29, 2019 | 59.57 | 59.64 | 59.30 | 59.55 | 257,919 | +0.21(+0.35%) |
Aug 28, 2019 | 59.21 | 59.37 | 59.17 | 59.34 | 657,772 | +0.16(+0.27%) |
Aug 27, 2019 | 59.22 | 59.31 | 59.17 | 59.18 | 876,332 | +0.01(+0.02%) |
Aug 26, 2019 | 59.39 | 59.43 | 59.16 | 59.17 | 765,534 | -0.09(-0.15%) |
Aug 23, 2019 | 59.27 | 59.51 | 59.25 | 59.26 | 766,500 | -0.01(-0.02%) |
Aug 22, 2019 | 59.27 | 59.66 | 59.25 | 59.27 | 289,832 | +0.04(+0.07%) |
Aug 21, 2019 | 59.26 | 59.38 | 59.15 | 59.23 | 718,731 | +0.09(+0.15%) |
Aug 20, 2019 | 59.35 | 59.60 | 59.12 | 59.14 | 808,428 | -0.08(-0.14%) |
Aug 19, 2019 | 59.94 | 59.94 | 58.95 | 59.22 | 1,762,871 | -0.67(-1.12%) |
Aug 16, 2019 | 59.93 | 60.00 | 59.73 | 59.89 | 706,000 | +0.12(+0.20%) |
Aug 15, 2019 | 60.19 | 60.20 | 59.21 | 59.77 | 2,022,219 | -0.36(-0.60%) |
Aug 14, 2019 | 60.04 | 60.29 | 60.03 | 60.13 | 913,530 | +0.03(+0.05%) |
Aug 13, 2019 | 60.00 | 60.28 | 59.98 | 60.10 | 2,218,808 | +0.10(+0.17%) |
Aug 12, 2019 | 60.02 | 60.07 | 59.95 | 60.00 | 1,717,900 | +0.00(+0.00%) |
Aug 09, 2019 | 60.13 | 60.20 | 59.91 | 60.00 | 2,101,400 | -0.15(-0.25%) |
Aug 08, 2019 | 60.00 | 60.28 | 59.93 | 60.15 | 2,558,455 | +0.15(+0.25%) |
Aug 07, 2019 | 60.02 | 60.10 | 59.72 | 60.00 | 9,727,313 | +19.22(+47.13%) |
Aug 06, 2019 | 40.94 | 41.35 | 40.19 | 40.78 | 142,536 | +0.11(+0.27%) |
Aug 05, 2019 | 40.65 | 41.07 | 39.58 | 40.67 | 170,203 | -0.74(-1.79%) |
Aug 02, 2019 | 42.37 | 42.95 | 40.97 | 41.41 | 211,800 | -1.20(-2.82%) |
Aug 01, 2019 | 43.65 | 44.57 | 42.34 | 42.61 | 240,831 | -1.19(-2.72%) |
Jul 31, 2019 | 44.87 | 45.43 | 43.40 | 43.80 | 219,537 | -1.05(-2.34%) |
Jul 30, 2019 | 43.03 | 45.33 | 43.03 | 44.85 | 173,707 | +1.41(+3.25%) |
Jul 29, 2019 | 43.78 | 43.91 | 42.48 | 43.44 | 201,395 | -0.38(-0.87%) |
Jul 26, 2019 | 44.50 | 45.01 | 43.57 | 43.82 | 176,000 | -0.56(-1.26%) |
Jul 25, 2019 | 44.94 | 45.22 | 44.29 | 44.38 | 92,761 | -0.78(-1.73%) |
Jul 24, 2019 | 44.30 | 45.33 | 44.30 | 45.16 | 141,992 | +0.75(+1.69%) |
Jul 23, 2019 | 44.69 | 44.75 | 43.89 | 44.41 | 186,406 | -0.01(-0.02%) |
Jul 22, 2019 | 45.01 | 45.05 | 44.34 | 44.42 | 131,733 | -0.57(-1.27%) |
Jul 19, 2019 | 45.57 | 46.11 | 44.92 | 44.99 | 220,200 | -0.59(-1.29%) |
Jul 18, 2019 | 44.96 | 46.01 | 44.66 | 45.58 | 96,112 | +0.70(+1.56%) |
Jul 17, 2019 | 44.48 | 45.08 | 44.05 | 44.88 | 125,006 | +0.27(+0.61%) |
Jul 16, 2019 | 45.23 | 45.33 | 44.44 | 44.61 | 176,994 | -0.64(-1.41%) |
Jul 15, 2019 | 44.26 | 45.63 | 43.69 | 45.25 | 136,386 | +1.12(+2.54%) |
Jul 12, 2019 | 46.23 | 46.23 | 43.93 | 44.13 | 438,000 | -1.74(-3.79%) |
Jul 11, 2019 | 46.54 | 46.54 | 45.19 | 45.87 | 190,382 | -0.51(-1.10%) |
Jul 10, 2019 | 46.13 | 46.50 | 45.55 | 46.38 | 130,860 | +0.46(+1.00%) |
Jul 09, 2019 | 46.08 | 46.34 | 45.47 | 45.92 | 121,183 | -0.49(-1.06%) |
Jul 08, 2019 | 46.86 | 47.43 | 46.37 | 46.41 | 212,008 | -0.74(-1.57%) |
Jul 05, 2019 | 46.36 | 47.28 | 46.25 | 47.15 | 260,500 | +0.53(+1.14%) |
Jul 03, 2019 | 46.38 | 46.67 | 45.83 | 46.62 | 152,200 | +0.46(+1.00%) |
Jul 02, 2019 | 46.10 | 46.37 | 45.33 | 46.16 | 191,680 | +0.01(+0.02%) |