Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 52.98 | 53.18 | 51.95 | 52.30 | 291,656 | +0.68(+1.32%) |
Sep 27, 2019 | 52.91 | 53.69 | 51.05 | 51.62 | 360,700 | -1.53(-2.88%) |
Sep 26, 2019 | 53.41 | 53.68 | 52.76 | 53.15 | 240,045 | -0.35(-0.65%) |
Sep 25, 2019 | 52.21 | 53.66 | 52.19 | 53.50 | 179,229 | +1.32(+2.53%) |
Sep 24, 2019 | 52.89 | 53.37 | 51.98 | 52.18 | 291,445 | -0.34(-0.65%) |
Sep 23, 2019 | 52.77 | 52.94 | 51.91 | 52.52 | 189,006 | -0.36(-0.68%) |
Sep 20, 2019 | 53.00 | 53.71 | 52.56 | 52.88 | 579,900 | -0.23(-0.43%) |
Sep 19, 2019 | 54.25 | 54.60 | 53.11 | 53.11 | 401,539 | -1.37(-2.51%) |
Sep 18, 2019 | 55.76 | 56.30 | 53.81 | 54.48 | 522,189 | -1.28(-2.30%) |
Sep 17, 2019 | 54.77 | 56.28 | 54.28 | 55.76 | 200,671 | +0.54(+0.98%) |
Sep 16, 2019 | 55.51 | 56.61 | 55.21 | 55.22 | 270,847 | -0.76(-1.36%) |
Sep 13, 2019 | 55.76 | 56.43 | 54.81 | 55.98 | 368,500 | +0.47(+0.85%) |
Sep 12, 2019 | 55.00 | 55.82 | 54.82 | 55.51 | 407,493 | +0.13(+0.23%) |
Sep 11, 2019 | 55.00 | 55.72 | 54.25 | 55.38 | 298,592 | +0.35(+0.64%) |
Sep 10, 2019 | 54.42 | 55.04 | 53.53 | 55.03 | 300,117 | +0.45(+0.82%) |
Sep 09, 2019 | 53.57 | 54.75 | 52.66 | 54.58 | 431,372 | +0.75(+1.39%) |
Sep 06, 2019 | 53.80 | 54.08 | 53.02 | 53.83 | 445,700 | +0.05(+0.09%) |
Sep 05, 2019 | 51.34 | 54.00 | 51.34 | 53.78 | 520,505 | +2.46(+4.79%) |
Sep 04, 2019 | 50.70 | 51.65 | 50.70 | 51.32 | 289,221 | +1.14(+2.27%) |
Sep 03, 2019 | 49.97 | 50.37 | 49.02 | 50.18 | 318,676 | -0.31(-0.61%) |
Aug 30, 2019 | 51.11 | 51.11 | 49.74 | 50.49 | 331,600 | -0.22(-0.43%) |
Aug 29, 2019 | 49.51 | 50.79 | 49.49 | 50.71 | 297,537 | +2.19(+4.51%) |
Aug 28, 2019 | 48.20 | 49.08 | 47.74 | 48.52 | 380,224 | +0.11(+0.23%) |
Aug 27, 2019 | 49.06 | 49.45 | 47.94 | 48.41 | 488,249 | -0.40(-0.82%) |
Aug 26, 2019 | 48.56 | 49.26 | 47.74 | 48.81 | 658,203 | +1.22(+2.56%) |
Aug 23, 2019 | 48.10 | 49.23 | 47.29 | 47.59 | 649,800 | -0.80(-1.65%) |
Aug 22, 2019 | 48.31 | 48.63 | 47.65 | 48.39 | 547,323 | +0.39(+0.81%) |
Aug 21, 2019 | 47.46 | 48.25 | 46.51 | 48.00 | 895,720 | +1.54(+3.31%) |
Aug 20, 2019 | 47.37 | 50.50 | 45.50 | 46.46 | 3,167,511 | -10.00(-17.71%) |
Aug 19, 2019 | 56.09 | 57.01 | 55.89 | 56.46 | 544,563 | +0.89(+1.60%) |
Aug 16, 2019 | 53.20 | 55.85 | 52.86 | 55.57 | 312,600 | +2.72(+5.15%) |
Aug 15, 2019 | 52.82 | 52.98 | 51.51 | 52.85 | 223,552 | +0.19(+0.36%) |
Aug 14, 2019 | 53.59 | 53.94 | 52.03 | 52.66 | 226,799 | -2.40(-4.36%) |
Aug 13, 2019 | 53.41 | 55.40 | 53.18 | 55.06 | 217,318 | +1.55(+2.90%) |
Aug 12, 2019 | 53.38 | 54.12 | 53.02 | 53.51 | 221,701 | -0.37(-0.69%) |
Aug 09, 2019 | 54.05 | 54.08 | 52.57 | 53.88 | 358,800 | +0.11(+0.20%) |
Aug 08, 2019 | 51.74 | 53.93 | 51.74 | 53.77 | 250,760 | +3.00(+5.91%) |
Aug 07, 2019 | 49.67 | 51.27 | 49.55 | 50.77 | 188,402 | +0.21(+0.42%) |
Aug 06, 2019 | 49.96 | 50.96 | 49.64 | 50.56 | 391,568 | +1.04(+2.10%) |
Aug 05, 2019 | 49.63 | 50.07 | 48.91 | 49.52 | 513,997 | -1.47(-2.88%) |
Aug 02, 2019 | 52.15 | 52.37 | 50.41 | 50.99 | 319,500 | -1.75(-3.32%) |
Aug 01, 2019 | 53.94 | 55.11 | 52.18 | 52.74 | 346,594 | -0.94(-1.75%) |
Jul 31, 2019 | 54.35 | 54.73 | 53.25 | 53.68 | 460,789 | -0.62(-1.14%) |
Jul 30, 2019 | 54.35 | 55.03 | 54.04 | 54.30 | 330,479 | -0.64(-1.16%) |
Jul 29, 2019 | 54.47 | 54.97 | 53.89 | 54.94 | 152,932 | +0.37(+0.68%) |
Jul 26, 2019 | 54.46 | 54.99 | 54.01 | 54.57 | 197,200 | +0.28(+0.52%) |
Jul 25, 2019 | 54.72 | 54.98 | 53.98 | 54.29 | 136,022 | -0.57(-1.04%) |
Jul 24, 2019 | 53.57 | 55.11 | 53.50 | 54.86 | 282,584 | +0.90(+1.67%) |
Jul 23, 2019 | 53.08 | 54.04 | 52.63 | 53.96 | 272,011 | +1.37(+2.61%) |
Jul 22, 2019 | 52.53 | 53.59 | 52.40 | 52.59 | 218,713 | +0.22(+0.42%) |
Jul 19, 2019 | 52.32 | 52.83 | 52.17 | 52.37 | 280,300 | +0.09(+0.17%) |
Jul 18, 2019 | 52.36 | 52.52 | 51.62 | 52.28 | 152,685 | -0.21(-0.40%) |
Jul 17, 2019 | 52.24 | 53.44 | 51.84 | 52.49 | 269,219 | +0.27(+0.52%) |
Jul 16, 2019 | 52.00 | 52.43 | 51.57 | 52.22 | 216,765 | +0.18(+0.35%) |
Jul 15, 2019 | 52.25 | 52.28 | 51.59 | 52.04 | 149,781 | -0.02(-0.04%) |
Jul 12, 2019 | 51.55 | 52.41 | 51.51 | 52.06 | 176,900 | +0.90(+1.76%) |
Jul 11, 2019 | 51.42 | 51.50 | 50.80 | 51.16 | 219,399 | -0.13(-0.25%) |
Jul 10, 2019 | 51.10 | 51.59 | 51.04 | 51.29 | 234,849 | +0.48(+0.94%) |
Jul 09, 2019 | 50.43 | 50.84 | 49.82 | 50.81 | 262,954 | +0.59(+1.17%) |
Jul 08, 2019 | 50.67 | 51.31 | 50.08 | 50.22 | 174,063 | -0.88(-1.72%) |
Jul 05, 2019 | 50.59 | 51.20 | 49.87 | 51.10 | 123,200 | -0.09(-0.18%) |
Jul 03, 2019 | 50.93 | 51.21 | 50.44 | 51.19 | 80,100 | +0.43(+0.85%) |
Jul 02, 2019 | 51.74 | 52.01 | 50.16 | 50.76 | 260,828 | -1.19(-2.29%) |