Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 60.62 | 62.22 | 59.58 | 61.92 | 2,229,243 | +1.28(+2.11%) |
Sep 27, 2019 | 62.71 | 62.89 | 60.13 | 60.64 | 2,277,500 | -1.75(-2.80%) |
Sep 26, 2019 | 62.31 | 62.70 | 61.54 | 62.39 | 1,825,121 | -0.22(-0.35%) |
Sep 25, 2019 | 61.74 | 62.86 | 60.61 | 62.61 | 2,819,084 | +0.89(+1.44%) |
Sep 24, 2019 | 64.70 | 64.78 | 61.38 | 61.72 | 4,429,459 | -2.80(-4.34%) |
Sep 23, 2019 | 64.51 | 64.78 | 63.80 | 64.52 | 4,127,193 | -0.28(-0.43%) |
Sep 20, 2019 | 63.72 | 65.07 | 63.51 | 64.80 | 8,980,900 | +1.44(+2.27%) |
Sep 19, 2019 | 63.13 | 63.63 | 62.60 | 63.36 | 3,672,328 | +0.06(+0.09%) |
Sep 18, 2019 | 61.85 | 63.83 | 61.50 | 63.30 | 3,664,780 | +1.40(+2.26%) |
Sep 17, 2019 | 61.16 | 62.12 | 61.04 | 61.90 | 3,378,220 | +0.02(+0.03%) |
Sep 16, 2019 | 61.05 | 62.85 | 59.99 | 61.88 | 4,190,630 | -0.61(-0.98%) |
Sep 13, 2019 | 62.99 | 63.99 | 62.41 | 62.49 | 3,438,800 | -0.44(-0.70%) |
Sep 12, 2019 | 62.97 | 64.18 | 62.30 | 62.93 | 5,088,765 | -0.37(-0.58%) |
Sep 11, 2019 | 59.50 | 63.45 | 59.18 | 63.30 | 5,255,207 | +3.39(+5.66%) |
Sep 10, 2019 | 56.23 | 60.80 | 55.80 | 59.91 | 8,136,718 | +1.34(+2.29%) |
Sep 09, 2019 | 56.00 | 59.74 | 55.55 | 58.57 | 9,313,373 | +2.30(+4.09%) |
Sep 06, 2019 | 55.70 | 57.30 | 54.10 | 56.27 | 25,958,200 | +10.02(+21.66%) |
Sep 05, 2019 | 47.48 | 47.49 | 45.52 | 46.25 | 6,892,310 | -0.60(-1.28%) |
Sep 04, 2019 | 47.20 | 47.76 | 46.42 | 46.85 | 2,322,426 | +0.24(+0.51%) |
Sep 03, 2019 | 46.57 | 47.35 | 46.09 | 46.61 | 2,236,214 | -0.08(-0.17%) |
Aug 30, 2019 | 46.90 | 46.98 | 45.83 | 46.69 | 1,630,400 | +0.27(+0.58%) |
Aug 29, 2019 | 45.91 | 46.63 | 45.68 | 46.42 | 1,215,063 | +0.98(+2.16%) |
Aug 28, 2019 | 44.45 | 45.57 | 44.08 | 45.44 | 1,349,678 | +0.68(+1.52%) |
Aug 27, 2019 | 45.67 | 45.67 | 44.17 | 44.76 | 1,340,228 | -0.47(-1.04%) |
Aug 26, 2019 | 44.63 | 45.34 | 43.91 | 45.23 | 1,183,542 | +1.25(+2.84%) |
Aug 23, 2019 | 44.66 | 45.24 | 43.77 | 43.98 | 1,247,500 | -0.77(-1.72%) |
Aug 22, 2019 | 45.34 | 45.34 | 44.22 | 44.75 | 1,254,571 | -0.27(-0.60%) |
Aug 21, 2019 | 45.00 | 45.88 | 44.66 | 45.02 | 1,259,169 | +0.39(+0.87%) |
Aug 20, 2019 | 44.36 | 44.95 | 43.74 | 44.63 | 1,911,544 | +0.09(+0.20%) |
Aug 19, 2019 | 45.61 | 45.99 | 44.33 | 44.54 | 2,134,175 | -0.27(-0.60%) |
Aug 16, 2019 | 44.93 | 45.58 | 44.64 | 44.81 | 1,417,900 | +0.68(+1.54%) |
Aug 15, 2019 | 44.27 | 44.61 | 43.61 | 44.13 | 2,145,947 | +0.22(+0.50%) |
Aug 14, 2019 | 44.23 | 44.47 | 43.13 | 43.91 | 1,663,146 | -1.71(-3.75%) |
Aug 13, 2019 | 44.00 | 45.92 | 43.75 | 45.62 | 1,385,650 | +1.41(+3.19%) |
Aug 12, 2019 | 44.88 | 45.10 | 43.90 | 44.21 | 1,545,546 | -1.12(-2.47%) |
Aug 09, 2019 | 45.92 | 46.53 | 44.63 | 45.33 | 1,900,500 | -1.03(-2.22%) |
Aug 08, 2019 | 45.83 | 46.45 | 44.11 | 46.36 | 3,178,616 | +1.32(+2.93%) |
Aug 07, 2019 | 44.00 | 45.39 | 43.25 | 45.04 | 2,439,575 | +0.45(+1.01%) |
Aug 06, 2019 | 45.59 | 46.28 | 44.12 | 44.59 | 2,990,370 | -0.11(-0.25%) |
Aug 05, 2019 | 47.00 | 47.33 | 43.93 | 44.70 | 4,646,891 | -4.10(-8.40%) |
Aug 02, 2019 | 49.86 | 50.07 | 48.25 | 48.80 | 1,533,300 | -1.13(-2.26%) |
Aug 01, 2019 | 51.73 | 53.00 | 49.52 | 49.93 | 2,106,568 | -1.79(-3.46%) |
Jul 31, 2019 | 54.17 | 54.20 | 51.30 | 51.72 | 1,981,012 | -2.43(-4.49%) |
Jul 30, 2019 | 53.55 | 54.41 | 53.18 | 54.15 | 1,190,155 | +0.25(+0.46%) |
Jul 29, 2019 | 54.68 | 54.69 | 52.36 | 53.90 | 1,370,571 | -0.78(-1.43%) |
Jul 26, 2019 | 52.81 | 54.78 | 52.67 | 54.68 | 2,809,100 | +2.21(+4.21%) |
Jul 25, 2019 | 54.30 | 54.30 | 52.23 | 52.47 | 2,386,433 | -1.88(-3.46%) |
Jul 24, 2019 | 52.67 | 54.53 | 52.53 | 54.35 | 1,211,591 | +1.41(+2.66%) |
Jul 23, 2019 | 52.51 | 53.23 | 52.21 | 52.94 | 836,827 | +0.57(+1.09%) |
Jul 22, 2019 | 52.68 | 52.97 | 52.02 | 52.37 | 2,029,414 | -0.05(-0.10%) |
Jul 19, 2019 | 53.49 | 53.49 | 52.16 | 52.42 | 1,180,600 | -0.63(-1.19%) |
Jul 18, 2019 | 52.51 | 53.30 | 52.41 | 53.05 | 2,874,303 | +0.28(+0.53%) |
Jul 17, 2019 | 54.28 | 54.30 | 52.39 | 52.77 | 1,720,907 | -0.85(-1.59%) |
Jul 16, 2019 | 54.00 | 54.09 | 53.32 | 53.62 | 953,888 | -0.43(-0.80%) |
Jul 15, 2019 | 53.50 | 54.17 | 52.90 | 54.05 | 845,917 | +0.85(+1.60%) |
Jul 12, 2019 | 53.85 | 53.90 | 52.53 | 53.20 | 1,210,900 | -0.60(-1.12%) |
Jul 11, 2019 | 51.76 | 53.88 | 51.74 | 53.80 | 2,353,545 | +2.45(+4.77%) |
Jul 10, 2019 | 52.34 | 53.00 | 51.34 | 51.35 | 1,999,741 | -0.65(-1.25%) |
Jul 09, 2019 | 51.46 | 52.52 | 51.27 | 52.00 | 2,480,752 | +0.35(+0.68%) |
Jul 08, 2019 | 52.00 | 52.24 | 51.33 | 51.65 | 1,199,087 | -0.51(-0.98%) |
Jul 05, 2019 | 50.91 | 52.20 | 50.70 | 52.16 | 1,292,900 | +0.51(+0.99%) |
Jul 03, 2019 | 51.44 | 51.80 | 50.65 | 51.65 | 1,287,700 | +0.31(+0.60%) |
Jul 02, 2019 | 50.84 | 51.86 | 50.21 | 51.34 | 1,834,849 | +0.34(+0.67%) |