Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 51.81 | 52.47 | 51.80 | 52.34 | 4,714,740 | +0.85(+1.66%) |
Sep 27, 2019 | 51.99 | 52.17 | 51.22 | 51.49 | 6,058,759 | -0.37(-0.71%) |
Sep 26, 2019 | 52.19 | 52.37 | 51.52 | 51.86 | 3,745,357 | -0.28(-0.54%) |
Sep 25, 2019 | 52.13 | 52.47 | 51.91 | 52.14 | 3,634,209 | +0.21(+0.40%) |
Sep 24, 2019 | 52.17 | 52.75 | 51.67 | 51.93 | 6,514,047 | +0.10(+0.20%) |
Sep 23, 2019 | 51.27 | 52.07 | 50.95 | 51.83 | 5,760,431 | +0.36(+0.69%) |
Sep 20, 2019 | 53.19 | 53.23 | 51.40 | 51.47 | 10,108,510 | -1.55(-2.92%) |
Sep 19, 2019 | 53.06 | 53.38 | 52.78 | 53.02 | 4,379,661 | +0.18(+0.34%) |
Sep 18, 2019 | 52.44 | 52.94 | 52.22 | 52.84 | 6,869,525 | +0.36(+0.68%) |
Sep 17, 2019 | 52.53 | 52.77 | 52.03 | 52.48 | 6,404,451 | +0.43(+0.83%) |
Sep 16, 2019 | 51.86 | 53.00 | 51.72 | 52.05 | 6,770,868 | -1.08(-2.03%) |
Sep 13, 2019 | 53.43 | 53.81 | 53.12 | 53.13 | 3,815,902 | -0.16(-0.30%) |
Sep 12, 2019 | 53.25 | 53.67 | 53.01 | 53.29 | 5,070,765 | +0.05(+0.09%) |
Sep 11, 2019 | 53.37 | 53.82 | 52.94 | 53.25 | 4,740,378 | -0.21(-0.39%) |
Sep 10, 2019 | 53.44 | 53.52 | 52.56 | 53.45 | 6,531,309 | +0.12(+0.23%) |
Sep 09, 2019 | 52.79 | 53.40 | 52.55 | 53.33 | 4,751,038 | +0.61(+1.16%) |
Sep 06, 2019 | 52.39 | 53.29 | 52.39 | 52.72 | 6,119,031 | +0.35(+0.66%) |
Sep 05, 2019 | 51.73 | 52.66 | 51.62 | 52.37 | 5,271,786 | +1.29(+2.52%) |
Sep 04, 2019 | 51.09 | 51.35 | 50.96 | 51.09 | 5,595,127 | +0.12(+0.24%) |
Sep 03, 2019 | 51.33 | 51.64 | 50.66 | 50.96 | 5,376,798 | -0.66(-1.27%) |
Aug 30, 2019 | 52.45 | 52.72 | 51.59 | 51.62 | 6,220,089 | -0.40(-0.78%) |
Aug 29, 2019 | 51.63 | 52.30 | 51.33 | 52.02 | 6,342,611 | +0.74(+1.45%) |
Aug 28, 2019 | 50.03 | 51.43 | 49.92 | 51.28 | 5,673,379 | +1.13(+2.25%) |
Aug 27, 2019 | 50.56 | 50.61 | 50.00 | 50.16 | 7,085,067 | -0.04(-0.07%) |
Aug 26, 2019 | 50.13 | 50.56 | 49.82 | 50.19 | 6,449,676 | +0.34(+0.68%) |
Aug 23, 2019 | 50.94 | 51.13 | 49.59 | 49.86 | 9,625,798 | -1.68(-3.26%) |
Aug 22, 2019 | 50.37 | 51.62 | 50.32 | 51.54 | 11,364,567 | +1.30(+2.58%) |
Aug 21, 2019 | 49.09 | 50.26 | 48.47 | 50.24 | 16,908,070 | +1.87(+3.86%) |
Aug 20, 2019 | 46.98 | 48.66 | 46.35 | 48.37 | 17,528,890 | -0.04(-0.08%) |
Aug 19, 2019 | 48.86 | 48.96 | 47.91 | 48.41 | 8,617,926 | +0.15(+0.31%) |
Aug 16, 2019 | 47.86 | 48.44 | 47.31 | 48.26 | 9,599,922 | +1.12(+2.37%) |
Aug 15, 2019 | 48.27 | 48.47 | 46.77 | 47.14 | 7,897,568 | -1.16(-2.39%) |
Aug 14, 2019 | 48.69 | 49.03 | 48.26 | 48.30 | 9,273,772 | -1.77(-3.53%) |
Aug 13, 2019 | 48.24 | 50.52 | 48.05 | 50.06 | 6,852,985 | +1.54(+3.18%) |
Aug 12, 2019 | 49.28 | 49.36 | 48.19 | 48.52 | 4,696,149 | -1.00(-2.02%) |
Aug 09, 2019 | 50.08 | 50.16 | 49.36 | 49.52 | 6,046,824 | -0.53(-1.06%) |
Aug 08, 2019 | 49.15 | 50.12 | 48.98 | 50.05 | 6,256,636 | +1.27(+2.61%) |
Aug 07, 2019 | 48.42 | 49.08 | 48.06 | 48.78 | 5,737,150 | -0.17(-0.34%) |
Aug 06, 2019 | 47.57 | 49.08 | 47.43 | 48.95 | 8,570,985 | +1.54(+3.25%) |
Aug 05, 2019 | 48.40 | 48.46 | 46.87 | 47.41 | 8,025,802 | -1.55(-3.17%) |
Aug 02, 2019 | 49.15 | 49.48 | 48.73 | 48.96 | 5,724,805 | -0.22(-0.44%) |
Aug 01, 2019 | 51.15 | 51.48 | 49.00 | 49.17 | 8,489,454 | -1.84(-3.61%) |
Jul 31, 2019 | 51.33 | 51.74 | 50.51 | 51.02 | 6,375,348 | -0.39(-0.76%) |
Jul 30, 2019 | 51.73 | 51.80 | 51.35 | 51.41 | 4,198,569 | -0.43(-0.83%) |
Jul 29, 2019 | 52.02 | 52.27 | 51.79 | 51.84 | 3,139,323 | -0.30(-0.57%) |
Jul 26, 2019 | 51.45 | 52.23 | 51.30 | 52.14 | 3,083,410 | +0.66(+1.29%) |
Jul 25, 2019 | 51.29 | 51.65 | 51.03 | 51.47 | 4,592,861 | +0.05(+0.09%) |
Jul 24, 2019 | 51.16 | 51.55 | 50.94 | 51.43 | 5,269,082 | +0.33(+0.64%) |
Jul 23, 2019 | 50.96 | 51.17 | 50.67 | 51.10 | 4,835,351 | +0.42(+0.83%) |
Jul 22, 2019 | 51.12 | 51.45 | 50.56 | 50.68 | 3,548,549 | -0.41(-0.81%) |
Jul 19, 2019 | 51.98 | 52.03 | 51.06 | 51.09 | 7,218,223 | -0.54(-1.05%) |
Jul 18, 2019 | 52.18 | 52.33 | 51.35 | 51.63 | 6,154,790 | -1.01(-1.92%) |
Jul 17, 2019 | 52.48 | 52.85 | 52.41 | 52.64 | 4,492,136 | +0.07(+0.14%) |
Jul 16, 2019 | 52.69 | 53.00 | 52.36 | 52.57 | 4,678,038 | -0.23(-0.44%) |
Jul 15, 2019 | 53.00 | 53.44 | 52.51 | 52.80 | 4,393,719 | -0.21(-0.39%) |
Jul 12, 2019 | 52.37 | 53.06 | 52.23 | 53.01 | 5,739,243 | +0.78(+1.49%) |
Jul 11, 2019 | 51.83 | 52.42 | 51.67 | 52.23 | 6,007,065 | +0.65(+1.27%) |
Jul 10, 2019 | 51.36 | 51.91 | 51.14 | 51.58 | 7,024,465 | +0.35(+0.68%) |
Jul 09, 2019 | 51.31 | 51.48 | 50.94 | 51.23 | 4,993,007 | -0.15(-0.29%) |
Jul 08, 2019 | 50.92 | 51.46 | 50.69 | 51.38 | 4,541,716 | +0.49(+0.96%) |
Jul 05, 2019 | 50.45 | 51.16 | 50.28 | 50.89 | 4,378,119 | +0.48(+0.95%) |
Jul 03, 2019 | 49.33 | 50.60 | 49.28 | 50.42 | 3,573,337 | +1.07(+2.16%) |
Jul 02, 2019 | 49.57 | 49.85 | 49.17 | 49.35 | 3,934,200 | -0.17(-0.34%) |