Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 53.41 | 54.33 | 53.41 | 54.18 | 108,756,736 | +1.25(+2.35%) |
Sep 27, 2019 | 53.35 | 53.45 | 52.56 | 52.93 | 104,838,632 | -0.26(-0.49%) |
Sep 26, 2019 | 53.22 | 53.45 | 52.94 | 53.19 | 78,882,648 | -0.25(-0.46%) |
Sep 25, 2019 | 52.87 | 53.58 | 52.53 | 53.44 | 92,885,288 | +0.66(+1.24%) |
Sep 24, 2019 | 53.47 | 53.82 | 52.54 | 52.78 | 129,893,688 | -0.13(-0.24%) |
Sep 23, 2019 | 52.97 | 53.18 | 52.65 | 52.91 | 80,224,464 | +0.24(+0.45%) |
Sep 20, 2019 | 53.55 | 53.84 | 52.61 | 52.67 | 239,666,448 | -0.78(-1.46%) |
Sep 19, 2019 | 53.71 | 54.13 | 53.31 | 53.45 | 91,666,040 | -0.44(-0.81%) |
Sep 18, 2019 | 53.48 | 53.91 | 53.08 | 53.89 | 105,958,808 | +0.50(+0.94%) |
Sep 17, 2019 | 53.21 | 53.42 | 53.01 | 53.39 | 75,980,072 | +0.19(+0.36%) |
Sep 16, 2019 | 52.67 | 53.25 | 52.63 | 53.20 | 87,419,728 | +0.28(+0.53%) |
Sep 13, 2019 | 53.22 | 53.41 | 52.50 | 52.92 | 164,373,888 | -1.05(-1.95%) |
Sep 12, 2019 | 54.38 | 54.77 | 53.91 | 53.97 | 133,135,848 | -0.12(-0.22%) |
Sep 11, 2019 | 52.75 | 54.12 | 52.67 | 54.09 | 182,132,352 | +1.67(+3.18%) |
Sep 10, 2019 | 51.73 | 52.44 | 51.21 | 52.42 | 131,286,240 | +0.61(+1.18%) |
Sep 09, 2019 | 51.97 | 52.36 | 51.06 | 51.81 | 112,859,640 | +0.22(+0.43%) |
Sep 06, 2019 | 51.78 | 51.87 | 51.41 | 51.59 | 80,039,840 | -0.00(-0.01%) |
Sep 05, 2019 | 51.28 | 51.76 | 51.17 | 51.59 | 98,916,392 | +1.06(+2.10%) |
Sep 04, 2019 | 50.41 | 50.67 | 50.15 | 50.53 | 79,416,376 | +0.77(+1.56%) |
Sep 03, 2019 | 49.94 | 50.07 | 49.40 | 49.76 | 82,841,792 | -0.74(-1.46%) |
Aug 30, 2019 | 50.84 | 50.91 | 50.12 | 50.50 | 87,481,952 | -0.07(-0.13%) |
Aug 29, 2019 | 50.44 | 50.64 | 49.99 | 50.56 | 86,806,160 | +0.84(+1.69%) |
Aug 28, 2019 | 49.37 | 49.77 | 49.18 | 49.72 | 65,932,540 | +0.33(+0.67%) |
Aug 27, 2019 | 50.28 | 50.45 | 49.24 | 49.39 | 107,023,120 | -0.56(-1.13%) |
Aug 26, 2019 | 49.80 | 50.12 | 49.61 | 49.95 | 107,722,984 | +0.93(+1.90%) |
Aug 23, 2019 | 50.66 | 51.30 | 48.62 | 49.02 | 193,805,024 | -2.38(-4.62%) |
Aug 22, 2019 | 51.57 | 51.87 | 50.98 | 51.40 | 92,019,136 | -0.04(-0.08%) |
Aug 21, 2019 | 51.52 | 51.68 | 51.19 | 51.44 | 89,087,464 | +0.55(+1.08%) |
Aug 20, 2019 | 51.01 | 51.61 | 50.88 | 50.89 | 111,180,000 | +0.00(+0.00%) |
Aug 19, 2019 | 50.95 | 51.46 | 50.81 | 50.89 | 100,967,024 | +0.93(+1.86%) |
Aug 16, 2019 | 49.42 | 50.11 | 49.31 | 49.95 | 119,110,224 | +1.03(+2.10%) |
Aug 15, 2019 | 49.41 | 49.62 | 48.30 | 48.93 | 115,205,664 | -0.12(-0.25%) |
Aug 14, 2019 | 49.15 | 49.94 | 49.01 | 49.05 | 150,908,624 | -1.50(-2.98%) |
Aug 13, 2019 | 48.63 | 51.32 | 48.58 | 50.55 | 196,418,368 | +2.05(+4.23%) |
Aug 12, 2019 | 48.29 | 48.88 | 48.18 | 48.50 | 92,919,416 | -0.12(-0.25%) |
Aug 09, 2019 | 48.70 | 49.05 | 48.21 | 48.62 | 101,773,400 | -0.40(-0.82%) |
Aug 08, 2019 | 48.25 | 49.05 | 48.05 | 49.02 | 111,988,616 | +1.06(+2.21%) |
Aug 07, 2019 | 47.09 | 48.09 | 46.71 | 47.97 | 138,394,304 | +0.49(+1.04%) |
Aug 06, 2019 | 47.31 | 47.73 | 46.76 | 47.48 | 148,582,800 | +0.88(+1.89%) |
Aug 05, 2019 | 47.71 | 47.87 | 46.41 | 46.59 | 217,073,296 | -2.57(-5.23%) |
Aug 02, 2019 | 49.53 | 49.75 | 48.59 | 49.17 | 169,558,320 | -1.06(-2.12%) |
Aug 01, 2019 | 51.55 | 52.54 | 49.82 | 50.23 | 223,934,112 | -1.11(-2.16%) |
Jul 31, 2019 | 52.16 | 53.35 | 50.92 | 51.34 | 287,354,528 | +1.03(+2.04%) |
Jul 30, 2019 | 50.31 | 50.65 | 49.96 | 50.31 | 139,991,168 | -0.22(-0.43%) |
Jul 29, 2019 | 50.24 | 50.76 | 50.23 | 50.53 | 89,863,272 | +0.47(+0.93%) |
Jul 26, 2019 | 50.00 | 50.54 | 49.92 | 50.06 | 73,109,656 | +0.17(+0.35%) |
Jul 25, 2019 | 50.34 | 50.42 | 49.82 | 49.89 | 57,665,424 | -0.40(-0.79%) |
Jul 24, 2019 | 50.05 | 50.40 | 49.93 | 50.29 | 62,180,192 | -0.04(-0.08%) |
Jul 23, 2019 | 50.24 | 50.35 | 49.96 | 50.33 | 76,118,464 | +0.39(+0.78%) |
Jul 22, 2019 | 49.08 | 49.94 | 49.07 | 49.94 | 92,366,264 | +1.12(+2.29%) |
Jul 19, 2019 | 49.59 | 49.76 | 48.77 | 48.82 | 86,846,664 | -0.75(-1.51%) |
Jul 18, 2019 | 49.16 | 49.62 | 49.09 | 49.57 | 77,036,424 | +0.57(+1.16%) |
Jul 17, 2019 | 49.17 | 49.42 | 48.99 | 49.01 | 58,498,088 | -0.28(-0.56%) |
Jul 16, 2019 | 49.30 | 49.67 | 49.04 | 49.28 | 69,962,496 | -0.17(-0.35%) |
Jul 15, 2019 | 49.18 | 49.61 | 49.16 | 49.45 | 70,295,864 | +0.46(+0.94%) |
Jul 12, 2019 | 48.79 | 49.16 | 48.73 | 48.99 | 73,011,728 | +0.43(+0.88%) |
Jul 11, 2019 | 49.00 | 49.26 | 48.61 | 48.56 | 83,744,640 | -0.41(-0.84%) |
Jul 10, 2019 | 48.64 | 49.10 | 48.57 | 48.98 | 74,249,168 | +0.48(+0.99%) |
Jul 09, 2019 | 48.01 | 48.56 | 47.91 | 48.50 | 85,335,904 | +0.29(+0.61%) |
Jul 08, 2019 | 48.39 | 48.54 | 47.82 | 48.20 | 105,037,736 | -1.01(-2.06%) |
Jul 05, 2019 | 49.01 | 49.42 | 48.90 | 49.22 | 71,643,632 | -0.04(-0.09%) |
Jul 03, 2019 | 48.99 | 49.27 | 48.85 | 49.26 | 47,146,904 | +0.40(+0.83%) |
Jul 02, 2019 | 48.54 | 48.95 | 48.53 | 48.86 | 70,228,456 | +0.33(+0.69%) |