Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 51.22 | 52.07 | 51.22 | 51.77 | 1,143,608 | +0.75(+1.47%) |
Sep 27, 2019 | 51.48 | 52.08 | 50.50 | 51.02 | 1,296,900 | -0.24(-0.47%) |
Sep 26, 2019 | 51.87 | 52.01 | 50.65 | 51.26 | 1,664,303 | -2.04(-3.83%) |
Sep 25, 2019 | 52.84 | 53.37 | 52.13 | 53.30 | 1,297,410 | +0.19(+0.36%) |
Sep 24, 2019 | 53.73 | 54.41 | 52.95 | 53.11 | 1,634,253 | -0.40(-0.75%) |
Sep 23, 2019 | 53.36 | 53.72 | 52.80 | 53.51 | 1,460,680 | -0.16(-0.30%) |
Sep 20, 2019 | 54.06 | 54.33 | 53.24 | 53.67 | 1,728,700 | -0.10(-0.19%) |
Sep 19, 2019 | 54.21 | 54.41 | 53.77 | 53.77 | 1,408,180 | -0.11(-0.20%) |
Sep 18, 2019 | 53.82 | 54.14 | 53.33 | 53.88 | 1,747,742 | -0.08(-0.15%) |
Sep 17, 2019 | 53.00 | 54.34 | 52.72 | 53.96 | 1,688,714 | +0.62(+1.16%) |
Sep 16, 2019 | 53.62 | 54.53 | 53.12 | 53.34 | 2,268,056 | -1.34(-2.45%) |
Sep 13, 2019 | 54.83 | 55.75 | 54.54 | 54.68 | 1,547,300 | +0.26(+0.48%) |
Sep 12, 2019 | 54.87 | 55.03 | 53.60 | 54.42 | 1,577,001 | -0.18(-0.33%) |
Sep 11, 2019 | 54.61 | 55.18 | 53.97 | 54.60 | 1,476,273 | -0.07(-0.13%) |
Sep 10, 2019 | 53.02 | 54.69 | 52.84 | 54.67 | 3,031,158 | +1.73(+3.27%) |
Sep 09, 2019 | 52.44 | 52.96 | 52.44 | 52.94 | 2,028,565 | +0.82(+1.57%) |
Sep 06, 2019 | 52.39 | 52.47 | 51.80 | 52.12 | 1,558,400 | -0.19(-0.36%) |
Sep 05, 2019 | 51.53 | 52.35 | 51.49 | 52.31 | 1,981,552 | +1.27(+2.49%) |
Sep 04, 2019 | 51.00 | 51.62 | 50.76 | 51.04 | 1,203,962 | +0.46(+0.91%) |
Sep 03, 2019 | 50.27 | 50.59 | 49.44 | 50.58 | 1,904,909 | -0.17(-0.33%) |
Aug 30, 2019 | 50.52 | 50.88 | 50.39 | 50.75 | 2,611,600 | +0.52(+1.04%) |
Aug 29, 2019 | 50.00 | 50.46 | 49.92 | 50.23 | 1,088,179 | +0.66(+1.33%) |
Aug 28, 2019 | 48.93 | 49.93 | 48.54 | 49.57 | 1,290,119 | +0.48(+0.98%) |
Aug 27, 2019 | 49.86 | 49.96 | 49.00 | 49.09 | 2,507,961 | -0.39(-0.79%) |
Aug 26, 2019 | 50.15 | 50.34 | 49.31 | 49.48 | 1,495,097 | -0.24(-0.48%) |
Aug 23, 2019 | 50.36 | 50.88 | 49.57 | 49.72 | 2,825,700 | -0.78(-1.54%) |
Aug 22, 2019 | 50.80 | 50.99 | 50.16 | 50.50 | 1,687,455 | -0.40(-0.79%) |
Aug 21, 2019 | 51.47 | 51.47 | 50.71 | 50.90 | 1,241,296 | -0.08(-0.16%) |
Aug 20, 2019 | 51.21 | 51.40 | 50.80 | 50.98 | 1,537,332 | -0.37(-0.72%) |
Aug 19, 2019 | 51.32 | 51.65 | 51.02 | 51.35 | 2,112,962 | +0.87(+1.72%) |
Aug 16, 2019 | 49.61 | 50.64 | 49.47 | 50.48 | 1,958,800 | +1.37(+2.79%) |
Aug 15, 2019 | 49.06 | 49.55 | 48.84 | 49.11 | 2,027,318 | +0.20(+0.41%) |
Aug 14, 2019 | 49.72 | 50.10 | 48.78 | 48.91 | 3,365,580 | -1.53(-3.03%) |
Aug 13, 2019 | 48.68 | 50.72 | 48.42 | 50.44 | 3,279,326 | +0.61(+1.22%) |
Aug 12, 2019 | 49.31 | 49.83 | 48.87 | 49.83 | 2,653,303 | +0.17(+0.34%) |
Aug 09, 2019 | 49.38 | 50.14 | 49.00 | 49.66 | 3,798,600 | +1.06(+2.18%) |
Aug 08, 2019 | 47.35 | 49.36 | 46.81 | 48.60 | 4,443,775 | +0.96(+2.02%) |
Aug 07, 2019 | 46.45 | 47.88 | 46.15 | 47.64 | 4,154,494 | +0.72(+1.53%) |
Aug 06, 2019 | 46.35 | 46.94 | 45.93 | 46.92 | 2,884,567 | +0.87(+1.89%) |
Aug 05, 2019 | 46.40 | 46.56 | 45.64 | 46.05 | 2,309,137 | -1.40(-2.95%) |
Aug 02, 2019 | 48.30 | 48.33 | 47.00 | 47.45 | 2,341,100 | -1.12(-2.31%) |
Aug 01, 2019 | 49.48 | 49.91 | 48.41 | 48.57 | 3,272,258 | -0.87(-1.76%) |
Jul 31, 2019 | 48.54 | 49.70 | 48.39 | 49.44 | 3,470,715 | +0.94(+1.94%) |
Jul 30, 2019 | 48.64 | 48.95 | 48.45 | 48.50 | 1,604,498 | -0.60(-1.22%) |
Jul 29, 2019 | 48.99 | 49.33 | 48.89 | 49.10 | 949,812 | +0.06(+0.12%) |
Jul 26, 2019 | 49.20 | 49.56 | 48.93 | 49.04 | 1,191,800 | +0.28(+0.57%) |
Jul 25, 2019 | 48.68 | 49.67 | 48.47 | 48.76 | 2,010,385 | -0.70(-1.42%) |
Jul 24, 2019 | 48.41 | 49.62 | 48.18 | 49.46 | 3,016,815 | +1.01(+2.08%) |
Jul 23, 2019 | 48.14 | 48.56 | 47.74 | 48.45 | 3,248,491 | +0.53(+1.11%) |
Jul 22, 2019 | 48.51 | 48.88 | 47.84 | 47.92 | 3,108,351 | -0.68(-1.40%) |
Jul 19, 2019 | 49.54 | 49.82 | 48.54 | 48.60 | 1,509,100 | -0.68(-1.38%) |
Jul 18, 2019 | 49.15 | 49.67 | 48.95 | 49.28 | 1,097,618 | -0.12(-0.24%) |
Jul 17, 2019 | 50.87 | 50.87 | 49.29 | 49.40 | 1,861,798 | -1.42(-2.79%) |
Jul 16, 2019 | 50.18 | 51.13 | 50.03 | 50.82 | 2,962,273 | +0.46(+0.91%) |
Jul 15, 2019 | 49.90 | 50.73 | 49.90 | 50.36 | 1,393,120 | +0.57(+1.14%) |
Jul 12, 2019 | 49.64 | 49.91 | 49.37 | 49.79 | 1,249,500 | +0.17(+0.34%) |
Jul 11, 2019 | 49.65 | 49.78 | 48.90 | 49.62 | 2,445,996 | -0.03(-0.06%) |
Jul 10, 2019 | 50.97 | 51.05 | 49.55 | 49.65 | 3,089,152 | -1.11(-2.19%) |
Jul 09, 2019 | 50.01 | 50.78 | 49.55 | 50.76 | 2,464,502 | +0.51(+1.01%) |
Jul 08, 2019 | 51.65 | 51.74 | 50.05 | 50.25 | 2,458,113 | -1.70(-3.27%) |
Jul 05, 2019 | 52.73 | 52.79 | 51.84 | 51.95 | 1,347,100 | -0.81(-1.54%) |
Jul 03, 2019 | 53.56 | 53.87 | 52.35 | 52.76 | 1,739,300 | -0.97(-1.81%) |
Jul 02, 2019 | 52.97 | 53.73 | 52.62 | 53.73 | 1,841,160 | +0.91(+1.72%) |