Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 52.91 | 53.51 | 52.91 | 53.01 | 1,578,988 | +0.11(+0.21%) |
Sep 27, 2019 | 53.53 | 53.67 | 52.50 | 52.90 | 1,160,900 | -0.34(-0.64%) |
Sep 26, 2019 | 53.54 | 53.55 | 52.92 | 53.24 | 789,343 | -0.14(-0.26%) |
Sep 25, 2019 | 52.28 | 53.76 | 52.28 | 53.38 | 1,546,027 | +1.02(+1.95%) |
Sep 24, 2019 | 53.15 | 53.49 | 52.08 | 52.36 | 1,594,214 | -0.42(-0.80%) |
Sep 23, 2019 | 53.09 | 53.51 | 52.57 | 52.78 | 1,405,167 | -0.76(-1.42%) |
Sep 20, 2019 | 54.10 | 54.41 | 53.41 | 53.54 | 6,519,800 | -0.31(-0.58%) |
Sep 19, 2019 | 53.94 | 54.25 | 53.63 | 53.85 | 1,147,910 | -0.07(-0.13%) |
Sep 18, 2019 | 53.88 | 53.98 | 53.24 | 53.92 | 1,177,657 | +0.02(+0.04%) |
Sep 17, 2019 | 53.66 | 54.07 | 53.25 | 53.90 | 1,650,053 | -0.22(-0.41%) |
Sep 16, 2019 | 53.66 | 54.26 | 53.42 | 54.12 | 1,343,966 | +0.12(+0.22%) |
Sep 13, 2019 | 54.74 | 54.74 | 53.88 | 54.00 | 2,386,600 | -0.72(-1.32%) |
Sep 12, 2019 | 55.36 | 55.40 | 54.49 | 54.72 | 1,472,847 | -0.39(-0.71%) |
Sep 11, 2019 | 55.51 | 56.13 | 54.94 | 55.11 | 1,924,591 | -0.62(-1.11%) |
Sep 10, 2019 | 55.31 | 55.73 | 55.06 | 55.73 | 1,631,306 | +0.38(+0.69%) |
Sep 09, 2019 | 54.15 | 55.52 | 54.05 | 55.35 | 1,696,711 | +1.49(+2.77%) |
Sep 06, 2019 | 53.29 | 54.10 | 53.08 | 53.86 | 1,452,500 | +0.71(+1.34%) |
Sep 05, 2019 | 53.11 | 53.86 | 53.03 | 53.15 | 1,012,315 | +0.57(+1.08%) |
Sep 04, 2019 | 52.50 | 52.72 | 52.22 | 52.58 | 1,290,060 | +0.63(+1.21%) |
Sep 03, 2019 | 51.68 | 52.06 | 51.19 | 51.95 | 1,633,977 | -0.32(-0.61%) |
Aug 30, 2019 | 52.00 | 52.41 | 51.58 | 52.27 | 1,508,200 | +0.64(+1.24%) |
Aug 29, 2019 | 50.68 | 51.88 | 50.60 | 51.63 | 1,254,365 | +1.52(+3.03%) |
Aug 28, 2019 | 49.27 | 50.25 | 49.00 | 50.11 | 1,152,210 | +0.78(+1.58%) |
Aug 27, 2019 | 49.80 | 50.02 | 49.26 | 49.33 | 1,879,996 | -0.06(-0.12%) |
Aug 26, 2019 | 49.66 | 49.89 | 49.09 | 49.39 | 1,489,847 | +0.13(+0.26%) |
Aug 23, 2019 | 51.34 | 51.44 | 49.06 | 49.26 | 1,802,600 | -2.60(-5.01%) |
Aug 22, 2019 | 52.77 | 52.79 | 51.55 | 51.86 | 1,507,734 | -0.94(-1.78%) |
Aug 21, 2019 | 52.78 | 53.09 | 52.45 | 52.80 | 1,185,951 | +0.66(+1.27%) |
Aug 20, 2019 | 52.25 | 52.57 | 51.90 | 52.14 | 836,583 | -0.09(-0.17%) |
Aug 19, 2019 | 52.33 | 52.68 | 52.02 | 52.23 | 749,322 | +0.58(+1.12%) |
Aug 16, 2019 | 50.82 | 51.76 | 50.77 | 51.65 | 1,064,400 | +1.19(+2.36%) |
Aug 15, 2019 | 50.00 | 50.69 | 49.49 | 50.46 | 1,704,335 | +0.60(+1.20%) |
Aug 14, 2019 | 52.15 | 52.17 | 49.84 | 49.86 | 2,110,650 | -3.01(-5.69%) |
Aug 13, 2019 | 52.28 | 53.17 | 52.12 | 52.87 | 2,049,698 | +0.36(+0.69%) |
Aug 12, 2019 | 52.85 | 53.15 | 52.14 | 52.51 | 602,963 | -0.72(-1.35%) |
Aug 09, 2019 | 52.98 | 53.46 | 52.48 | 53.23 | 1,269,800 | +0.14(+0.26%) |
Aug 08, 2019 | 51.97 | 53.13 | 51.75 | 53.09 | 1,702,673 | +1.43(+2.77%) |
Aug 07, 2019 | 50.81 | 52.01 | 50.48 | 51.66 | 1,458,877 | +0.06(+0.12%) |
Aug 06, 2019 | 51.18 | 51.77 | 50.99 | 51.60 | 1,525,757 | +0.81(+1.59%) |
Aug 05, 2019 | 52.43 | 52.46 | 50.19 | 50.79 | 1,575,117 | -2.72(-5.08%) |
Aug 02, 2019 | 54.45 | 54.49 | 52.89 | 53.51 | 1,361,500 | -0.99(-1.82%) |
Aug 01, 2019 | 53.50 | 56.47 | 53.50 | 54.50 | 2,044,639 | +1.49(+2.81%) |
Jul 31, 2019 | 53.09 | 53.69 | 52.64 | 53.01 | 1,619,992 | -0.18(-0.34%) |
Jul 30, 2019 | 52.60 | 53.24 | 52.60 | 53.19 | 1,088,583 | +0.20(+0.38%) |
Jul 29, 2019 | 53.09 | 53.25 | 52.80 | 52.99 | 865,525 | +0.11(+0.21%) |
Jul 26, 2019 | 52.61 | 53.09 | 52.45 | 52.88 | 1,156,600 | +0.34(+0.65%) |
Jul 25, 2019 | 53.28 | 53.34 | 52.52 | 52.54 | 1,217,857 | -0.45(-0.85%) |
Jul 24, 2019 | 52.54 | 53.08 | 52.28 | 52.99 | 1,080,814 | +0.43(+0.82%) |
Jul 23, 2019 | 52.38 | 52.79 | 52.11 | 52.56 | 1,135,757 | +0.35(+0.67%) |
Jul 22, 2019 | 52.26 | 52.70 | 52.16 | 52.21 | 999,978 | +0.10(+0.19%) |
Jul 19, 2019 | 52.53 | 52.84 | 52.09 | 52.11 | 1,204,500 | -0.11(-0.21%) |
Jul 18, 2019 | 51.98 | 52.45 | 51.76 | 52.22 | 1,371,819 | +0.22(+0.42%) |
Jul 17, 2019 | 52.57 | 52.79 | 51.87 | 52.00 | 938,205 | -0.56(-1.07%) |
Jul 16, 2019 | 52.98 | 52.98 | 52.56 | 52.56 | 1,193,108 | -0.13(-0.25%) |
Jul 15, 2019 | 52.80 | 52.85 | 52.44 | 52.69 | 870,147 | -0.11(-0.21%) |
Jul 12, 2019 | 52.32 | 52.90 | 52.28 | 52.80 | 697,800 | +0.52(+0.99%) |
Jul 11, 2019 | 52.50 | 52.73 | 51.76 | 52.28 | 986,025 | +0.24(+0.46%) |
Jul 10, 2019 | 52.30 | 52.74 | 51.83 | 52.04 | 1,171,324 | -0.21(-0.40%) |
Jul 09, 2019 | 51.43 | 52.36 | 51.39 | 52.25 | 1,153,612 | +0.46(+0.89%) |
Jul 08, 2019 | 52.49 | 52.85 | 51.60 | 51.79 | 1,293,394 | -0.98(-1.86%) |
Jul 05, 2019 | 52.51 | 53.15 | 52.16 | 52.77 | 724,400 | -0.18(-0.34%) |
Jul 03, 2019 | 52.54 | 52.97 | 52.36 | 52.95 | 693,200 | +0.70(+1.34%) |
Jul 02, 2019 | 52.48 | 52.66 | 51.98 | 52.25 | 1,483,901 | -0.07(-0.13%) |