Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 47.46 | 47.97 | 47.27 | 47.66 | 727,442 | +0.21(+0.44%) |
Sep 27, 2019 | 48.58 | 48.71 | 47.31 | 47.45 | 649,400 | -1.08(-2.23%) |
Sep 26, 2019 | 49.60 | 50.30 | 48.43 | 48.53 | 836,779 | -1.05(-2.12%) |
Sep 25, 2019 | 51.15 | 51.91 | 49.50 | 49.58 | 1,112,249 | -1.79(-3.48%) |
Sep 24, 2019 | 51.66 | 51.88 | 50.89 | 51.37 | 789,628 | -0.19(-0.37%) |
Sep 23, 2019 | 51.51 | 52.11 | 51.29 | 51.56 | 732,627 | -0.04(-0.08%) |
Sep 20, 2019 | 50.92 | 51.65 | 50.84 | 51.60 | 1,968,500 | +0.96(+1.90%) |
Sep 19, 2019 | 50.58 | 51.14 | 50.57 | 50.64 | 417,381 | -0.08(-0.16%) |
Sep 18, 2019 | 50.91 | 50.96 | 50.30 | 50.72 | 376,387 | -0.12(-0.24%) |
Sep 17, 2019 | 50.57 | 51.02 | 50.41 | 50.84 | 552,120 | +0.26(+0.51%) |
Sep 16, 2019 | 50.93 | 51.83 | 50.58 | 50.58 | 547,625 | -0.77(-1.50%) |
Sep 13, 2019 | 51.74 | 52.22 | 51.02 | 51.35 | 744,100 | -0.60(-1.15%) |
Sep 12, 2019 | 51.73 | 52.19 | 51.59 | 51.95 | 608,460 | +0.64(+1.25%) |
Sep 11, 2019 | 50.72 | 51.34 | 50.12 | 51.31 | 813,862 | +1.04(+2.07%) |
Sep 10, 2019 | 51.37 | 51.37 | 49.93 | 50.27 | 715,975 | -1.39(-2.69%) |
Sep 09, 2019 | 52.76 | 53.00 | 51.04 | 51.66 | 605,569 | -0.82(-1.56%) |
Sep 06, 2019 | 52.87 | 53.26 | 52.35 | 52.48 | 671,700 | -0.27(-0.51%) |
Sep 05, 2019 | 52.30 | 52.94 | 51.96 | 52.75 | 825,202 | +1.00(+1.93%) |
Sep 04, 2019 | 52.65 | 52.87 | 51.71 | 51.75 | 934,021 | -0.31(-0.60%) |
Sep 03, 2019 | 52.43 | 53.14 | 51.98 | 52.06 | 776,171 | -0.68(-1.29%) |
Aug 30, 2019 | 53.18 | 53.40 | 51.88 | 52.74 | 1,031,000 | -0.21(-0.40%) |
Aug 29, 2019 | 52.65 | 53.51 | 52.49 | 52.95 | 1,266,209 | +0.76(+1.46%) |
Aug 28, 2019 | 52.09 | 52.74 | 51.12 | 52.19 | 1,290,464 | -0.64(-1.21%) |
Aug 27, 2019 | 54.74 | 54.99 | 52.26 | 52.83 | 1,940,738 | -1.42(-2.62%) |
Aug 26, 2019 | 53.78 | 54.74 | 53.77 | 54.25 | 1,471,749 | +1.10(+2.07%) |
Aug 23, 2019 | 54.94 | 55.56 | 52.97 | 53.15 | 899,500 | -2.09(-3.78%) |
Aug 22, 2019 | 55.86 | 56.11 | 54.93 | 55.24 | 627,624 | -0.46(-0.83%) |
Aug 21, 2019 | 56.25 | 56.25 | 55.54 | 55.70 | 813,376 | -0.07(-0.13%) |
Aug 20, 2019 | 56.22 | 56.24 | 55.48 | 55.77 | 572,669 | -0.48(-0.85%) |
Aug 19, 2019 | 56.50 | 56.58 | 55.97 | 56.25 | 804,977 | +0.41(+0.73%) |
Aug 16, 2019 | 55.72 | 56.14 | 55.51 | 55.84 | 499,100 | +0.57(+1.03%) |
Aug 15, 2019 | 55.44 | 56.34 | 54.66 | 55.27 | 420,416 | +0.11(+0.20%) |
Aug 14, 2019 | 55.53 | 55.84 | 54.89 | 55.16 | 443,919 | -1.50(-2.65%) |
Aug 13, 2019 | 55.31 | 56.89 | 54.92 | 56.66 | 558,104 | +1.33(+2.40%) |
Aug 12, 2019 | 56.65 | 57.09 | 55.20 | 55.33 | 286,659 | -1.86(-3.25%) |
Aug 09, 2019 | 57.04 | 57.59 | 56.54 | 57.19 | 454,700 | +0.00(+0.00%) |
Aug 08, 2019 | 57.24 | 57.95 | 56.47 | 57.19 | 1,274,269 | +0.30(+0.53%) |
Aug 07, 2019 | 55.16 | 56.98 | 54.38 | 56.89 | 862,384 | +1.63(+2.95%) |
Aug 06, 2019 | 53.61 | 55.31 | 53.61 | 55.26 | 626,062 | +1.79(+3.35%) |
Aug 05, 2019 | 54.04 | 54.26 | 52.98 | 53.47 | 650,326 | -1.62(-2.94%) |
Aug 02, 2019 | 55.55 | 55.81 | 54.49 | 55.09 | 535,900 | -0.67(-1.20%) |
Aug 01, 2019 | 56.54 | 57.19 | 55.39 | 55.76 | 774,150 | -0.73(-1.29%) |
Jul 31, 2019 | 57.65 | 58.18 | 56.19 | 56.49 | 810,725 | -1.56(-2.69%) |
Jul 30, 2019 | 56.02 | 58.38 | 55.71 | 58.05 | 807,019 | +1.64(+2.91%) |
Jul 29, 2019 | 57.38 | 57.65 | 56.40 | 56.41 | 798,168 | -0.85(-1.48%) |
Jul 26, 2019 | 56.09 | 57.45 | 56.09 | 57.26 | 502,700 | +0.96(+1.71%) |
Jul 25, 2019 | 56.52 | 56.52 | 55.43 | 56.30 | 647,641 | +0.88(+1.59%) |
Jul 24, 2019 | 54.80 | 55.61 | 53.93 | 55.42 | 516,860 | +0.55(+1.00%) |
Jul 23, 2019 | 55.60 | 55.60 | 54.48 | 54.87 | 705,068 | -0.07(-0.13%) |
Jul 22, 2019 | 54.42 | 55.15 | 54.15 | 54.94 | 693,088 | +0.64(+1.18%) |
Jul 19, 2019 | 54.29 | 54.74 | 54.22 | 54.30 | 490,000 | +0.01(+0.02%) |
Jul 18, 2019 | 53.86 | 54.45 | 53.53 | 54.29 | 609,585 | +0.53(+0.99%) |
Jul 17, 2019 | 53.70 | 54.10 | 53.47 | 53.76 | 540,661 | +0.02(+0.04%) |
Jul 16, 2019 | 53.81 | 54.56 | 53.55 | 53.74 | 495,837 | -0.24(-0.44%) |
Jul 15, 2019 | 53.69 | 54.31 | 53.24 | 53.98 | 412,658 | +0.54(+1.01%) |
Jul 12, 2019 | 54.29 | 54.29 | 53.15 | 53.44 | 730,900 | -0.82(-1.51%) |
Jul 11, 2019 | 54.62 | 54.90 | 53.64 | 54.26 | 591,801 | -0.61(-1.11%) |
Jul 10, 2019 | 54.77 | 55.06 | 54.15 | 54.87 | 591,312 | +0.34(+0.62%) |
Jul 09, 2019 | 54.50 | 55.15 | 54.39 | 54.53 | 529,495 | -0.02(-0.04%) |
Jul 08, 2019 | 55.26 | 55.28 | 54.41 | 54.55 | 609,055 | -0.91(-1.64%) |
Jul 05, 2019 | 55.86 | 55.94 | 54.80 | 55.46 | 381,100 | -0.46(-0.82%) |
Jul 03, 2019 | 55.81 | 55.98 | 55.38 | 55.92 | 845,300 | +0.40(+0.72%) |
Jul 02, 2019 | 54.71 | 55.56 | 54.53 | 55.52 | 777,835 | +0.81(+1.48%) |