Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 53.31 | 53.82 | 53.10 | 53.58 | 309,340 | +0.38(+0.71%) |
Sep 27, 2019 | 54.10 | 54.66 | 53.14 | 53.20 | 470,300 | -0.97(-1.79%) |
Sep 26, 2019 | 54.46 | 54.82 | 53.92 | 54.17 | 231,077 | -0.56(-1.02%) |
Sep 25, 2019 | 53.60 | 54.94 | 53.22 | 54.73 | 405,293 | +0.87(+1.62%) |
Sep 24, 2019 | 54.92 | 55.65 | 53.76 | 53.86 | 570,218 | -0.85(-1.55%) |
Sep 23, 2019 | 54.43 | 55.41 | 54.12 | 54.71 | 373,269 | +0.25(+0.46%) |
Sep 20, 2019 | 54.85 | 54.96 | 53.37 | 54.46 | 1,173,700 | -0.48(-0.87%) |
Sep 19, 2019 | 55.18 | 55.99 | 54.90 | 54.94 | 389,549 | +0.09(+0.16%) |
Sep 18, 2019 | 54.74 | 55.33 | 54.07 | 54.85 | 841,189 | +0.52(+0.96%) |
Sep 17, 2019 | 55.46 | 55.57 | 54.12 | 54.33 | 612,332 | -1.39(-2.49%) |
Sep 16, 2019 | 54.98 | 56.32 | 54.53 | 55.72 | 511,625 | +0.14(+0.25%) |
Sep 13, 2019 | 56.22 | 56.58 | 55.57 | 55.58 | 533,500 | -0.62(-1.10%) |
Sep 12, 2019 | 56.50 | 56.65 | 55.20 | 56.20 | 740,185 | +0.86(+1.55%) |
Sep 11, 2019 | 54.97 | 56.07 | 54.64 | 55.34 | 614,827 | +0.66(+1.21%) |
Sep 10, 2019 | 54.61 | 54.71 | 53.88 | 54.68 | 712,071 | +0.06(+0.11%) |
Sep 09, 2019 | 55.16 | 55.85 | 54.45 | 54.62 | 754,133 | -0.16(-0.29%) |
Sep 06, 2019 | 54.71 | 55.25 | 54.13 | 54.78 | 585,200 | +0.22(+0.40%) |
Sep 05, 2019 | 54.01 | 55.34 | 53.87 | 54.56 | 459,641 | +1.34(+2.52%) |
Sep 04, 2019 | 53.19 | 53.99 | 52.91 | 53.22 | 467,747 | +0.72(+1.37%) |
Sep 03, 2019 | 52.97 | 53.19 | 52.02 | 52.50 | 434,034 | -1.14(-2.13%) |
Aug 30, 2019 | 53.68 | 53.91 | 53.19 | 53.64 | 741,600 | +0.48(+0.90%) |
Aug 29, 2019 | 53.31 | 53.84 | 53.06 | 53.16 | 499,116 | +0.72(+1.37%) |
Aug 28, 2019 | 51.75 | 52.64 | 51.05 | 52.44 | 517,433 | +0.42(+0.81%) |
Aug 27, 2019 | 53.61 | 53.98 | 52.00 | 52.02 | 459,506 | -1.01(-1.90%) |
Aug 26, 2019 | 53.83 | 53.97 | 52.83 | 53.03 | 415,920 | +0.04(+0.08%) |
Aug 23, 2019 | 54.60 | 54.82 | 52.82 | 52.99 | 1,038,000 | -1.94(-3.53%) |
Aug 22, 2019 | 55.04 | 55.23 | 54.57 | 54.93 | 431,406 | -0.05(-0.09%) |
Aug 21, 2019 | 55.38 | 55.69 | 54.91 | 54.98 | 490,825 | +0.27(+0.49%) |
Aug 20, 2019 | 54.60 | 55.26 | 54.30 | 54.71 | 560,412 | +0.14(+0.26%) |
Aug 19, 2019 | 55.30 | 55.77 | 54.42 | 54.57 | 602,327 | +0.03(+0.06%) |
Aug 16, 2019 | 53.40 | 54.76 | 53.40 | 54.54 | 886,800 | +1.89(+3.59%) |
Aug 15, 2019 | 52.58 | 52.96 | 52.17 | 52.65 | 551,580 | +0.15(+0.29%) |
Aug 14, 2019 | 52.17 | 52.94 | 51.93 | 52.50 | 702,398 | -0.77(-1.45%) |
Aug 13, 2019 | 52.37 | 53.68 | 52.07 | 53.27 | 755,677 | +1.05(+2.01%) |
Aug 12, 2019 | 52.48 | 52.56 | 51.80 | 52.22 | 702,102 | -0.88(-1.66%) |
Aug 09, 2019 | 53.84 | 53.84 | 52.80 | 53.10 | 446,700 | -1.21(-2.23%) |
Aug 08, 2019 | 52.83 | 54.52 | 52.48 | 54.31 | 1,118,280 | +1.97(+3.76%) |
Aug 07, 2019 | 52.05 | 53.16 | 51.97 | 52.34 | 1,174,192 | -0.31(-0.59%) |
Aug 06, 2019 | 52.74 | 53.81 | 52.16 | 52.65 | 1,363,290 | +0.45(+0.86%) |
Aug 05, 2019 | 53.75 | 53.83 | 51.80 | 52.20 | 1,772,904 | -2.95(-5.35%) |
Aug 02, 2019 | 56.13 | 56.98 | 55.12 | 55.15 | 1,589,500 | -1.93(-3.38%) |
Aug 01, 2019 | 51.40 | 60.00 | 51.40 | 57.08 | 3,521,381 | +8.03(+16.37%) |
Jul 31, 2019 | 49.37 | 50.01 | 48.67 | 49.05 | 1,138,017 | -0.91(-1.82%) |
Jul 30, 2019 | 48.58 | 49.96 | 48.21 | 49.96 | 774,508 | +1.09(+2.23%) |
Jul 29, 2019 | 48.49 | 48.89 | 48.34 | 48.87 | 291,872 | +0.24(+0.49%) |
Jul 26, 2019 | 48.76 | 48.97 | 48.42 | 48.63 | 566,500 | +0.23(+0.48%) |
Jul 25, 2019 | 48.62 | 48.82 | 48.04 | 48.40 | 592,448 | -0.59(-1.20%) |
Jul 24, 2019 | 47.37 | 49.02 | 47.09 | 48.99 | 525,721 | +1.84(+3.90%) |
Jul 23, 2019 | 46.95 | 47.21 | 46.65 | 47.15 | 549,873 | +0.61(+1.31%) |
Jul 22, 2019 | 45.63 | 46.90 | 45.63 | 46.54 | 641,462 | +1.15(+2.53%) |
Jul 19, 2019 | 44.98 | 45.70 | 44.98 | 45.39 | 554,900 | +0.42(+0.93%) |
Jul 18, 2019 | 43.83 | 45.20 | 43.83 | 44.97 | 589,998 | +1.05(+2.39%) |
Jul 17, 2019 | 44.49 | 44.49 | 43.65 | 43.92 | 506,629 | -0.21(-0.48%) |
Jul 16, 2019 | 43.85 | 44.28 | 43.14 | 44.13 | 463,989 | +0.26(+0.59%) |
Jul 15, 2019 | 43.77 | 44.04 | 43.57 | 43.87 | 376,224 | +0.30(+0.69%) |
Jul 12, 2019 | 42.75 | 43.93 | 42.74 | 43.57 | 367,900 | +0.86(+2.01%) |
Jul 11, 2019 | 43.07 | 43.17 | 42.07 | 42.71 | 351,668 | -0.20(-0.47%) |
Jul 10, 2019 | 43.21 | 43.70 | 42.60 | 42.91 | 308,252 | +0.24(+0.56%) |
Jul 09, 2019 | 41.57 | 42.70 | 41.57 | 42.67 | 642,242 | +0.67(+1.60%) |
Jul 08, 2019 | 43.61 | 43.63 | 41.23 | 42.00 | 1,491,012 | -2.18(-4.93%) |
Jul 05, 2019 | 43.89 | 44.19 | 43.61 | 44.18 | 252,000 | -0.06(-0.14%) |
Jul 03, 2019 | 44.58 | 44.64 | 43.56 | 44.24 | 196,600 | -0.15(-0.34%) |
Jul 02, 2019 | 44.66 | 44.76 | 44.08 | 44.39 | 500,620 | -0.53(-1.18%) |