Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 49.63 | 49.65 | 47.63 | 48.52 | 596,801 | -0.77(-1.56%) |
Sep 27, 2019 | 51.56 | 52.15 | 49.05 | 49.29 | 780,900 | -2.05(-3.99%) |
Sep 26, 2019 | 54.12 | 54.68 | 50.25 | 51.34 | 839,502 | -2.93(-5.40%) |
Sep 25, 2019 | 54.67 | 55.41 | 53.54 | 54.27 | 536,069 | -0.18(-0.33%) |
Sep 24, 2019 | 56.19 | 56.24 | 53.85 | 54.45 | 1,168,755 | -1.50(-2.68%) |
Sep 23, 2019 | 54.70 | 56.59 | 54.15 | 55.95 | 893,911 | +1.27(+2.32%) |
Sep 20, 2019 | 54.30 | 54.86 | 53.58 | 54.68 | 1,282,000 | +0.86(+1.60%) |
Sep 19, 2019 | 53.11 | 54.55 | 52.68 | 53.82 | 528,776 | +0.97(+1.84%) |
Sep 18, 2019 | 52.62 | 53.74 | 51.72 | 52.85 | 620,622 | -0.18(-0.34%) |
Sep 17, 2019 | 52.98 | 53.36 | 51.42 | 53.03 | 608,965 | -0.11(-0.21%) |
Sep 16, 2019 | 53.57 | 54.80 | 52.81 | 53.14 | 519,713 | -0.90(-1.67%) |
Sep 13, 2019 | 54.35 | 55.50 | 53.37 | 54.04 | 739,100 | -0.27(-0.50%) |
Sep 12, 2019 | 54.62 | 54.97 | 53.19 | 54.31 | 646,430 | +0.11(+0.20%) |
Sep 11, 2019 | 51.10 | 54.55 | 50.60 | 54.20 | 815,870 | +2.84(+5.53%) |
Sep 10, 2019 | 50.34 | 51.36 | 49.79 | 51.36 | 754,508 | +0.66(+1.30%) |
Sep 09, 2019 | 50.25 | 50.99 | 48.55 | 50.70 | 788,273 | +0.38(+0.76%) |
Sep 06, 2019 | 53.46 | 53.72 | 50.25 | 50.32 | 1,332,500 | -2.34(-4.44%) |
Sep 05, 2019 | 54.45 | 56.50 | 52.45 | 52.66 | 3,283,348 | +5.17(+10.89%) |
Sep 04, 2019 | 46.54 | 47.56 | 46.01 | 47.49 | 773,627 | +1.60(+3.49%) |
Sep 03, 2019 | 45.87 | 47.06 | 45.18 | 45.89 | 695,502 | -0.09(-0.20%) |
Aug 30, 2019 | 46.84 | 47.51 | 45.96 | 45.98 | 524,600 | -0.72(-1.54%) |
Aug 29, 2019 | 47.70 | 48.08 | 46.53 | 46.70 | 633,606 | -0.18(-0.38%) |
Aug 28, 2019 | 45.28 | 47.65 | 44.75 | 46.88 | 2,049,307 | +1.53(+3.37%) |
Aug 27, 2019 | 47.54 | 47.89 | 45.24 | 45.35 | 1,171,375 | -1.78(-3.78%) |
Aug 26, 2019 | 45.86 | 47.29 | 45.34 | 47.13 | 485,508 | +1.77(+3.90%) |
Aug 23, 2019 | 46.89 | 47.22 | 45.09 | 45.36 | 522,900 | -1.78(-3.78%) |
Aug 22, 2019 | 46.62 | 47.66 | 46.62 | 47.14 | 739,966 | +0.39(+0.83%) |
Aug 21, 2019 | 47.09 | 47.17 | 46.21 | 46.75 | 597,786 | -0.10(-0.21%) |
Aug 20, 2019 | 47.68 | 48.17 | 46.14 | 46.85 | 656,585 | -1.22(-2.54%) |
Aug 19, 2019 | 48.92 | 49.12 | 47.42 | 48.07 | 675,960 | +0.05(+0.10%) |
Aug 16, 2019 | 47.15 | 48.19 | 46.45 | 48.02 | 692,000 | +1.34(+2.87%) |
Aug 15, 2019 | 48.02 | 48.10 | 46.58 | 46.68 | 596,087 | -1.46(-3.03%) |
Aug 14, 2019 | 47.23 | 49.28 | 47.11 | 48.14 | 692,712 | -0.26(-0.54%) |
Aug 13, 2019 | 48.91 | 50.75 | 47.77 | 48.40 | 873,986 | -0.45(-0.92%) |
Aug 12, 2019 | 48.28 | 49.12 | 47.57 | 48.85 | 460,776 | +0.06(+0.12%) |
Aug 09, 2019 | 49.06 | 49.95 | 47.82 | 48.79 | 556,500 | -0.78(-1.57%) |
Aug 08, 2019 | 49.30 | 49.66 | 46.72 | 49.57 | 717,713 | -0.02(-0.04%) |
Aug 07, 2019 | 49.12 | 50.06 | 48.68 | 49.59 | 528,877 | -0.42(-0.84%) |
Aug 06, 2019 | 49.50 | 51.97 | 48.80 | 50.01 | 780,520 | +0.11(+0.22%) |
Aug 05, 2019 | 51.38 | 52.26 | 49.09 | 49.90 | 927,999 | -2.43(-4.64%) |
Aug 02, 2019 | 53.85 | 54.52 | 51.87 | 52.33 | 792,500 | -1.92(-3.54%) |
Aug 01, 2019 | 54.88 | 55.70 | 53.73 | 54.25 | 752,532 | -0.55(-1.00%) |
Jul 31, 2019 | 56.33 | 56.69 | 54.24 | 54.80 | 589,551 | -1.24(-2.21%) |
Jul 30, 2019 | 56.01 | 56.62 | 55.20 | 56.04 | 530,138 | -0.40(-0.71%) |
Jul 29, 2019 | 57.24 | 57.42 | 55.51 | 56.44 | 570,202 | -0.86(-1.50%) |
Jul 26, 2019 | 57.17 | 58.50 | 56.88 | 57.30 | 497,500 | +0.57(+1.00%) |
Jul 25, 2019 | 57.19 | 57.50 | 56.05 | 56.73 | 511,285 | -0.49(-0.86%) |
Jul 24, 2019 | 55.04 | 57.26 | 54.74 | 57.22 | 560,270 | +1.87(+3.38%) |
Jul 23, 2019 | 56.55 | 56.55 | 54.66 | 55.35 | 501,075 | -0.66(-1.18%) |
Jul 22, 2019 | 55.59 | 56.62 | 55.29 | 56.01 | 431,084 | +0.45(+0.81%) |
Jul 19, 2019 | 57.52 | 57.84 | 55.52 | 55.56 | 426,100 | -1.93(-3.36%) |
Jul 18, 2019 | 56.59 | 57.54 | 56.25 | 57.49 | 438,361 | +0.98(+1.73%) |
Jul 17, 2019 | 55.66 | 57.25 | 55.27 | 56.51 | 531,785 | +0.85(+1.53%) |
Jul 16, 2019 | 58.15 | 58.16 | 55.14 | 55.66 | 632,669 | -2.25(-3.89%) |
Jul 15, 2019 | 57.28 | 58.35 | 57.00 | 57.91 | 718,143 | +0.86(+1.51%) |
Jul 12, 2019 | 55.98 | 57.40 | 55.17 | 57.05 | 775,500 | +1.03(+1.84%) |
Jul 11, 2019 | 56.48 | 57.05 | 55.80 | 56.02 | 640,676 | -0.03(-0.05%) |
Jul 10, 2019 | 56.32 | 57.27 | 55.36 | 56.05 | 871,254 | +0.22(+0.39%) |
Jul 09, 2019 | 53.87 | 55.85 | 53.87 | 55.83 | 582,932 | -0.17(-0.30%) |
Jul 08, 2019 | 54.80 | 56.00 | 53.57 | 56.00 | 816,466 | +1.09(+1.99%) |
Jul 05, 2019 | 54.92 | 55.77 | 54.34 | 54.91 | 661,900 | -0.53(-0.96%) |
Jul 03, 2019 | 55.59 | 56.22 | 54.71 | 55.44 | 417,600 | -0.14(-0.25%) |
Jul 02, 2019 | 53.71 | 55.65 | 53.38 | 55.58 | 1,087,904 | +1.93(+3.60%) |