Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 58.05 | 58.87 | 58.05 | 58.60 | 2,177,481 | +0.61(+1.05%) |
Sep 27, 2019 | 57.09 | 58.20 | 57.09 | 57.99 | 2,106,551 | +1.11(+1.96%) |
Sep 26, 2019 | 57.30 | 57.48 | 56.27 | 56.87 | 2,127,288 | -0.40(-0.70%) |
Sep 25, 2019 | 57.91 | 57.94 | 56.63 | 57.27 | 2,604,567 | -0.24(-0.41%) |
Sep 24, 2019 | 57.48 | 58.27 | 56.74 | 57.51 | 2,565,016 | +0.25(+0.45%) |
Sep 23, 2019 | 56.57 | 57.59 | 56.35 | 57.25 | 1,828,506 | +0.54(+0.96%) |
Sep 20, 2019 | 57.76 | 58.07 | 56.49 | 56.71 | 2,677,104 | -0.70(-1.21%) |
Sep 19, 2019 | 57.42 | 57.76 | 57.27 | 57.41 | 1,633,158 | +0.37(+0.66%) |
Sep 18, 2019 | 57.64 | 58.25 | 56.46 | 57.03 | 2,017,261 | -0.65(-1.13%) |
Sep 17, 2019 | 57.91 | 58.07 | 56.97 | 57.69 | 2,985,520 | -0.41(-0.71%) |
Sep 16, 2019 | 56.73 | 58.19 | 56.42 | 58.10 | 2,769,061 | +1.16(+2.03%) |
Sep 13, 2019 | 57.63 | 58.05 | 56.64 | 56.95 | 3,059,502 | -0.27(-0.47%) |
Sep 12, 2019 | 57.23 | 58.41 | 56.33 | 57.22 | 3,226,173 | +0.02(+0.03%) |
Sep 11, 2019 | 57.97 | 58.59 | 56.87 | 57.20 | 2,906,156 | -0.99(-1.71%) |
Sep 10, 2019 | 58.04 | 58.94 | 57.55 | 58.19 | 3,667,904 | -0.17(-0.29%) |
Sep 09, 2019 | 56.51 | 58.43 | 56.50 | 58.36 | 3,108,136 | +2.42(+4.33%) |
Sep 06, 2019 | 55.69 | 56.49 | 55.68 | 55.94 | 3,114,653 | +0.50(+0.90%) |
Sep 05, 2019 | 54.85 | 55.82 | 54.50 | 55.45 | 3,255,834 | +1.54(+2.86%) |
Sep 04, 2019 | 53.71 | 54.36 | 53.55 | 53.90 | 3,241,506 | +0.61(+1.14%) |
Sep 03, 2019 | 53.14 | 54.67 | 52.68 | 53.30 | 4,830,276 | -0.37(-0.69%) |
Aug 30, 2019 | 53.03 | 54.29 | 53.02 | 53.67 | 5,589,440 | +0.13(+0.25%) |
Aug 29, 2019 | 55.04 | 55.55 | 52.31 | 53.53 | 16,324,319 | -4.65(-7.99%) |
Aug 28, 2019 | 57.01 | 58.58 | 56.95 | 58.18 | 4,047,276 | +0.99(+1.74%) |
Aug 27, 2019 | 57.88 | 58.29 | 57.03 | 57.18 | 4,071,935 | +0.14(+0.25%) |
Aug 26, 2019 | 56.65 | 57.12 | 55.59 | 57.04 | 3,185,065 | +1.21(+2.18%) |
Aug 23, 2019 | 57.34 | 57.51 | 55.01 | 55.82 | 5,607,112 | -2.18(-3.76%) |
Aug 22, 2019 | 57.33 | 58.60 | 56.94 | 58.01 | 2,886,310 | +0.79(+1.39%) |
Aug 21, 2019 | 57.09 | 57.85 | 56.88 | 57.22 | 2,126,868 | +1.53(+2.76%) |
Aug 20, 2019 | 55.65 | 56.70 | 55.41 | 55.68 | 1,540,760 | -0.19(-0.33%) |
Aug 19, 2019 | 56.12 | 56.67 | 55.58 | 55.87 | 1,697,199 | +0.66(+1.19%) |
Aug 16, 2019 | 54.45 | 55.57 | 54.40 | 55.21 | 2,250,269 | +1.31(+2.42%) |
Aug 15, 2019 | 57.05 | 57.05 | 53.08 | 53.90 | 4,420,815 | -2.56(-4.54%) |
Aug 14, 2019 | 57.84 | 57.88 | 55.98 | 56.47 | 3,880,353 | -3.64(-6.06%) |
Aug 13, 2019 | 56.27 | 62.81 | 55.52 | 60.11 | 6,714,347 | +3.65(+6.47%) |
Aug 12, 2019 | 56.26 | 56.58 | 55.98 | 56.46 | 1,323,125 | -0.34(-0.59%) |
Aug 09, 2019 | 58.05 | 58.29 | 56.56 | 56.79 | 1,931,581 | -1.31(-2.25%) |
Aug 08, 2019 | 57.75 | 58.30 | 57.38 | 58.10 | 2,158,075 | +1.01(+1.77%) |
Aug 07, 2019 | 56.51 | 57.31 | 55.45 | 57.09 | 3,167,343 | +0.01(+0.01%) |
Aug 06, 2019 | 56.11 | 57.22 | 55.55 | 57.08 | 3,072,558 | +1.32(+2.36%) |
Aug 05, 2019 | 56.32 | 56.32 | 54.69 | 55.77 | 4,457,875 | -2.02(-3.49%) |
Aug 02, 2019 | 57.55 | 58.15 | 56.51 | 57.78 | 4,690,067 | +0.22(+0.38%) |
Aug 01, 2019 | 64.68 | 65.12 | 57.22 | 57.56 | 8,955,036 | -6.96(-10.79%) |
Jul 31, 2019 | 64.78 | 65.45 | 63.71 | 64.53 | 2,191,968 | -0.40(-0.61%) |
Jul 30, 2019 | 65.21 | 65.65 | 64.69 | 64.92 | 2,391,565 | -0.51(-0.77%) |
Jul 29, 2019 | 65.54 | 65.66 | 64.96 | 65.43 | 1,422,718 | -0.13(-0.19%) |
Jul 26, 2019 | 65.49 | 65.83 | 64.26 | 65.55 | 1,971,787 | +0.57(+0.88%) |
Jul 25, 2019 | 64.75 | 66.21 | 64.75 | 64.98 | 2,221,855 | -0.67(-1.01%) |
Jul 24, 2019 | 64.48 | 65.87 | 64.42 | 65.65 | 2,102,009 | +1.14(+1.76%) |
Jul 23, 2019 | 63.94 | 64.75 | 63.67 | 64.51 | 2,317,989 | +0.68(+1.07%) |
Jul 22, 2019 | 63.23 | 64.02 | 63.01 | 63.83 | 3,496,260 | +0.83(+1.33%) |
Jul 19, 2019 | 62.43 | 63.29 | 62.38 | 62.99 | 2,120,398 | +0.73(+1.18%) |
Jul 18, 2019 | 62.34 | 62.75 | 61.90 | 62.26 | 1,975,693 | -0.33(-0.53%) |
Jul 17, 2019 | 63.00 | 63.24 | 62.43 | 62.59 | 1,982,879 | -0.46(-0.74%) |
Jul 16, 2019 | 63.48 | 63.63 | 62.56 | 63.05 | 2,730,150 | -0.61(-0.95%) |
Jul 15, 2019 | 63.02 | 63.77 | 62.76 | 63.66 | 2,408,781 | +0.62(+0.98%) |
Jul 12, 2019 | 62.35 | 63.42 | 62.35 | 63.04 | 2,683,410 | +0.86(+1.38%) |
Jul 11, 2019 | 60.68 | 62.19 | 60.46 | 62.18 | 2,865,155 | +1.53(+2.53%) |
Jul 10, 2019 | 60.75 | 60.90 | 60.12 | 60.65 | 3,187,631 | +0.06(+0.10%) |
Jul 09, 2019 | 60.43 | 60.98 | 60.28 | 60.59 | 4,298,816 | -0.12(-0.19%) |
Jul 08, 2019 | 60.82 | 61.67 | 60.29 | 60.71 | 2,997,766 | +0.09(+0.15%) |
Jul 05, 2019 | 60.48 | 60.82 | 60.09 | 60.61 | 1,687,494 | -0.07(-0.11%) |
Jul 03, 2019 | 60.62 | 60.94 | 60.52 | 60.68 | 1,587,748 | +0.28(+0.46%) |
Jul 02, 2019 | 61.07 | 61.14 | 59.85 | 60.40 | 2,510,717 | -0.67(-1.09%) |