Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 55.78 | 56.31 | 55.57 | 55.73 | 2,146,073 | -0.05(-0.09%) |
Sep 27, 2019 | 56.75 | 56.75 | 55.50 | 55.78 | 3,192,200 | -0.90(-1.58%) |
Sep 26, 2019 | 56.31 | 56.92 | 56.25 | 56.68 | 2,723,082 | +0.62(+1.10%) |
Sep 25, 2019 | 56.01 | 56.14 | 55.61 | 56.06 | 2,391,482 | +0.21(+0.37%) |
Sep 24, 2019 | 55.20 | 56.50 | 55.13 | 55.85 | 2,395,326 | +0.78(+1.42%) |
Sep 23, 2019 | 55.13 | 55.26 | 54.88 | 55.07 | 1,902,691 | +0.07(+0.13%) |
Sep 20, 2019 | 54.89 | 55.38 | 54.59 | 55.00 | 4,026,654 | +0.23(+0.41%) |
Sep 19, 2019 | 54.71 | 54.89 | 54.43 | 54.77 | 2,605,064 | +0.19(+0.35%) |
Sep 18, 2019 | 54.70 | 54.75 | 54.14 | 54.58 | 1,361,818 | +0.23(+0.42%) |
Sep 17, 2019 | 53.68 | 54.55 | 53.64 | 54.35 | 2,272,105 | +0.79(+1.48%) |
Sep 16, 2019 | 53.36 | 53.81 | 53.20 | 53.56 | 1,470,299 | +0.17(+0.31%) |
Sep 13, 2019 | 53.39 | 53.75 | 53.14 | 53.39 | 1,495,407 | -0.31(-0.58%) |
Sep 12, 2019 | 53.85 | 54.15 | 53.39 | 53.71 | 2,433,214 | +0.33(+0.62%) |
Sep 11, 2019 | 53.04 | 53.62 | 52.76 | 53.38 | 2,504,645 | +0.23(+0.43%) |
Sep 10, 2019 | 53.55 | 53.59 | 52.38 | 53.15 | 3,543,463 | -0.40(-0.75%) |
Sep 09, 2019 | 54.48 | 54.61 | 53.42 | 53.55 | 3,741,349 | -1.14(-2.09%) |
Sep 06, 2019 | 55.39 | 55.50 | 54.55 | 54.69 | 2,712,549 | -0.56(-1.01%) |
Sep 05, 2019 | 55.89 | 55.92 | 55.09 | 55.25 | 2,088,533 | -0.94(-1.67%) |
Sep 04, 2019 | 56.18 | 56.36 | 55.80 | 56.19 | 1,164,079 | +0.09(+0.16%) |
Sep 03, 2019 | 54.96 | 56.11 | 54.91 | 56.11 | 2,086,818 | +1.16(+2.11%) |
Aug 30, 2019 | 55.09 | 55.17 | 54.73 | 54.95 | 1,462,015 | +0.02(+0.03%) |
Aug 29, 2019 | 54.70 | 54.95 | 54.27 | 54.93 | 1,831,388 | +0.49(+0.90%) |
Aug 28, 2019 | 54.56 | 54.92 | 54.28 | 54.44 | 2,365,726 | -0.08(-0.14%) |
Aug 27, 2019 | 54.59 | 55.02 | 54.52 | 54.52 | 2,092,726 | +0.13(+0.24%) |
Aug 26, 2019 | 53.81 | 54.43 | 53.73 | 54.39 | 1,293,437 | +0.72(+1.35%) |
Aug 23, 2019 | 54.34 | 54.56 | 53.45 | 53.66 | 1,847,687 | -0.49(-0.90%) |
Aug 22, 2019 | 53.90 | 54.27 | 53.64 | 54.15 | 1,159,463 | +0.07(+0.13%) |
Aug 21, 2019 | 53.53 | 54.11 | 53.49 | 54.08 | 1,221,633 | +0.52(+0.98%) |
Aug 20, 2019 | 53.81 | 53.81 | 53.22 | 53.56 | 1,645,041 | -0.10(-0.18%) |
Aug 19, 2019 | 53.30 | 53.99 | 53.16 | 53.66 | 1,774,650 | +0.32(+0.60%) |
Aug 16, 2019 | 53.24 | 53.57 | 53.19 | 53.33 | 2,374,499 | -0.06(-0.11%) |
Aug 15, 2019 | 52.14 | 53.56 | 52.01 | 53.39 | 2,936,771 | +1.31(+2.51%) |
Aug 14, 2019 | 52.58 | 52.72 | 51.93 | 52.09 | 2,417,984 | -0.28(-0.53%) |
Aug 13, 2019 | 52.05 | 52.57 | 51.70 | 52.37 | 2,334,818 | +0.13(+0.25%) |
Aug 12, 2019 | 52.65 | 52.80 | 52.07 | 52.24 | 1,577,188 | -0.33(-0.63%) |
Aug 09, 2019 | 52.46 | 52.95 | 52.32 | 52.57 | 2,283,962 | +0.22(+0.42%) |
Aug 08, 2019 | 51.45 | 52.46 | 51.14 | 52.35 | 2,356,054 | +0.84(+1.62%) |
Aug 07, 2019 | 51.27 | 51.83 | 50.62 | 51.51 | 2,223,991 | +0.18(+0.36%) |
Aug 06, 2019 | 50.69 | 51.49 | 50.05 | 51.33 | 2,342,526 | +0.59(+1.17%) |
Aug 05, 2019 | 51.09 | 51.64 | 50.48 | 50.74 | 3,396,659 | -0.42(-0.82%) |
Aug 02, 2019 | 51.52 | 51.83 | 51.07 | 51.16 | 1,717,332 | -0.25(-0.49%) |
Aug 01, 2019 | 50.39 | 51.67 | 50.19 | 51.41 | 2,386,981 | +1.00(+1.99%) |
Jul 31, 2019 | 50.68 | 51.02 | 50.19 | 50.40 | 3,063,790 | -0.29(-0.58%) |
Jul 30, 2019 | 51.19 | 51.55 | 50.49 | 50.70 | 2,280,046 | -0.54(-1.05%) |
Jul 29, 2019 | 50.85 | 51.30 | 50.63 | 51.23 | 2,264,097 | +0.42(+0.83%) |
Jul 26, 2019 | 50.36 | 50.98 | 50.29 | 50.81 | 2,224,680 | +0.63(+1.26%) |
Jul 25, 2019 | 50.08 | 50.58 | 49.73 | 50.18 | 2,228,217 | -0.04(-0.09%) |
Jul 24, 2019 | 50.56 | 50.69 | 49.93 | 50.22 | 2,247,167 | -0.23(-0.45%) |
Jul 23, 2019 | 50.60 | 50.68 | 50.14 | 50.45 | 2,446,360 | -0.02(-0.03%) |
Jul 22, 2019 | 50.55 | 50.72 | 50.08 | 50.46 | 1,598,429 | +0.03(+0.05%) |
Jul 19, 2019 | 51.08 | 51.23 | 50.42 | 50.44 | 1,726,726 | -0.75(-1.47%) |
Jul 18, 2019 | 50.74 | 51.21 | 50.39 | 51.19 | 1,308,599 | +0.40(+0.78%) |
Jul 17, 2019 | 50.74 | 51.13 | 50.74 | 50.79 | 1,553,366 | +0.23(+0.46%) |
Jul 16, 2019 | 50.63 | 50.84 | 50.24 | 50.56 | 1,224,536 | -0.19(-0.38%) |
Jul 15, 2019 | 50.57 | 50.93 | 50.36 | 50.75 | 1,557,448 | +0.03(+0.07%) |
Jul 12, 2019 | 51.04 | 51.17 | 50.46 | 50.72 | 1,654,764 | -0.36(-0.71%) |
Jul 11, 2019 | 50.93 | 51.26 | 50.59 | 51.08 | 1,622,245 | +0.07(+0.14%) |
Jul 10, 2019 | 51.09 | 51.28 | 50.84 | 51.01 | 1,586,309 | +0.03(+0.07%) |
Jul 09, 2019 | 50.97 | 51.05 | 50.57 | 50.97 | 1,756,198 | +0.00(+0.00%) |
Jul 08, 2019 | 50.97 | 51.13 | 50.67 | 50.97 | 1,452,396 | +0.14(+0.27%) |
Jul 05, 2019 | 50.67 | 50.89 | 49.99 | 50.84 | 1,510,380 | -0.23(-0.44%) |
Jul 03, 2019 | 50.58 | 51.26 | 50.58 | 51.06 | 1,137,520 | +0.65(+1.29%) |
Jul 02, 2019 | 50.13 | 50.59 | 50.09 | 50.41 | 2,353,607 | +0.49(+0.99%) |