Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 51.59 | 52.00 | 51.45 | 51.74 | 1,491,230 | +0.16(+0.30%) |
Sep 27, 2019 | 51.45 | 52.24 | 51.18 | 51.59 | 929,209 | +0.64(+1.25%) |
Sep 26, 2019 | 51.09 | 51.49 | 50.86 | 50.95 | 1,437,924 | -0.41(-0.79%) |
Sep 25, 2019 | 50.69 | 51.58 | 50.61 | 51.36 | 1,375,606 | +0.77(+1.52%) |
Sep 24, 2019 | 51.52 | 51.68 | 50.18 | 50.59 | 2,238,378 | -1.01(-1.96%) |
Sep 23, 2019 | 51.21 | 51.99 | 50.99 | 51.60 | 1,409,555 | -0.13(-0.24%) |
Sep 20, 2019 | 52.17 | 52.43 | 51.54 | 51.73 | 4,198,912 | -0.02(-0.05%) |
Sep 19, 2019 | 52.21 | 52.51 | 51.60 | 51.75 | 1,981,079 | -0.72(-1.37%) |
Sep 18, 2019 | 50.95 | 52.67 | 50.72 | 52.47 | 3,052,451 | +1.13(+2.20%) |
Sep 17, 2019 | 51.69 | 51.70 | 50.85 | 51.34 | 1,882,520 | -0.80(-1.53%) |
Sep 16, 2019 | 50.31 | 52.18 | 50.31 | 52.14 | 2,010,925 | +0.71(+1.37%) |
Sep 13, 2019 | 51.52 | 52.06 | 50.90 | 51.44 | 2,645,809 | +0.66(+1.30%) |
Sep 12, 2019 | 49.98 | 51.20 | 49.19 | 50.78 | 3,542,472 | -0.27(-0.52%) |
Sep 11, 2019 | 49.73 | 51.09 | 48.52 | 51.05 | 3,116,817 | +1.32(+2.65%) |
Sep 10, 2019 | 49.49 | 50.22 | 48.86 | 49.73 | 3,414,861 | +0.67(+1.36%) |
Sep 09, 2019 | 47.66 | 49.38 | 46.61 | 49.06 | 3,917,935 | +1.24(+2.60%) |
Sep 06, 2019 | 48.31 | 48.70 | 47.45 | 47.82 | 3,027,238 | -0.60(-1.23%) |
Sep 05, 2019 | 47.86 | 49.20 | 47.68 | 48.41 | 4,107,800 | +1.44(+3.06%) |
Sep 04, 2019 | 46.58 | 47.15 | 46.54 | 46.98 | 1,748,960 | +0.47(+1.00%) |
Sep 03, 2019 | 47.25 | 47.42 | 46.20 | 46.51 | 2,883,082 | -1.33(-2.79%) |
Aug 30, 2019 | 48.19 | 48.62 | 47.77 | 47.85 | 2,131,242 | +0.09(+0.19%) |
Aug 29, 2019 | 47.03 | 47.99 | 46.98 | 47.75 | 2,597,373 | +1.13(+2.43%) |
Aug 28, 2019 | 45.54 | 46.83 | 45.48 | 46.62 | 2,077,394 | +0.99(+2.16%) |
Aug 27, 2019 | 46.56 | 46.89 | 45.43 | 45.64 | 2,174,929 | -0.79(-1.71%) |
Aug 26, 2019 | 46.77 | 46.96 | 46.10 | 46.43 | 1,388,460 | +0.16(+0.34%) |
Aug 23, 2019 | 47.40 | 48.02 | 46.05 | 46.27 | 1,717,775 | -1.51(-3.15%) |
Aug 22, 2019 | 48.15 | 48.48 | 47.48 | 47.78 | 1,551,270 | +0.02(+0.05%) |
Aug 21, 2019 | 47.85 | 47.94 | 47.34 | 47.75 | 1,708,766 | +0.50(+1.05%) |
Aug 20, 2019 | 47.69 | 47.69 | 47.10 | 47.26 | 1,548,206 | -0.92(-1.90%) |
Aug 19, 2019 | 48.62 | 48.62 | 48.00 | 48.17 | 1,838,264 | +0.57(+1.21%) |
Aug 16, 2019 | 46.46 | 47.82 | 46.46 | 47.60 | 1,949,956 | +1.60(+3.48%) |
Aug 15, 2019 | 46.48 | 46.75 | 45.79 | 46.00 | 2,494,405 | -0.39(-0.84%) |
Aug 14, 2019 | 46.58 | 47.10 | 45.99 | 46.39 | 2,886,762 | -1.64(-3.41%) |
Aug 13, 2019 | 47.20 | 49.03 | 47.15 | 48.03 | 2,714,197 | +0.44(+0.93%) |
Aug 12, 2019 | 48.01 | 48.01 | 47.18 | 47.58 | 1,866,510 | -1.02(-2.11%) |
Aug 09, 2019 | 48.76 | 48.94 | 48.17 | 48.61 | 1,430,577 | -0.46(-0.93%) |
Aug 08, 2019 | 49.35 | 49.57 | 48.74 | 49.07 | 3,335,340 | +0.40(+0.83%) |
Aug 07, 2019 | 48.97 | 49.21 | 48.17 | 48.66 | 3,716,377 | -1.89(-3.73%) |
Aug 06, 2019 | 51.02 | 51.18 | 49.55 | 50.55 | 2,380,218 | +0.54(+1.09%) |
Aug 05, 2019 | 50.58 | 51.25 | 49.49 | 50.01 | 3,040,798 | -2.69(-5.10%) |
Aug 02, 2019 | 53.16 | 53.51 | 51.56 | 52.69 | 2,564,681 | -0.40(-0.76%) |
Aug 01, 2019 | 56.65 | 56.72 | 52.92 | 53.09 | 4,138,632 | -3.72(-6.54%) |
Jul 31, 2019 | 56.67 | 57.47 | 56.12 | 56.81 | 5,248,735 | -0.02(-0.04%) |
Jul 30, 2019 | 55.51 | 56.84 | 55.45 | 56.84 | 1,738,937 | +0.88(+1.58%) |
Jul 29, 2019 | 56.50 | 57.06 | 55.95 | 55.95 | 2,583,778 | -0.76(-1.34%) |
Jul 26, 2019 | 55.89 | 56.89 | 55.62 | 56.71 | 2,203,010 | +0.99(+1.78%) |
Jul 25, 2019 | 56.38 | 56.65 | 55.47 | 55.72 | 2,028,529 | -0.45(-0.80%) |
Jul 24, 2019 | 55.08 | 56.45 | 55.08 | 56.17 | 2,552,132 | +0.87(+1.57%) |
Jul 23, 2019 | 54.72 | 55.43 | 54.44 | 55.30 | 2,663,360 | +0.71(+1.29%) |
Jul 22, 2019 | 54.63 | 55.10 | 54.19 | 54.59 | 2,271,116 | -0.26(-0.47%) |
Jul 19, 2019 | 53.75 | 54.95 | 52.82 | 54.85 | 4,426,764 | +1.03(+1.92%) |
Jul 18, 2019 | 53.41 | 54.50 | 53.27 | 53.82 | 4,413,117 | +0.12(+0.22%) |
Jul 17, 2019 | 54.32 | 54.32 | 52.30 | 53.70 | 5,146,354 | -1.99(-3.57%) |
Jul 16, 2019 | 55.55 | 56.01 | 54.97 | 55.69 | 3,164,869 | +0.29(+0.52%) |
Jul 15, 2019 | 56.54 | 56.62 | 55.17 | 55.40 | 2,158,220 | -1.13(-2.00%) |
Jul 12, 2019 | 56.27 | 56.63 | 55.97 | 56.53 | 1,927,408 | +0.23(+0.40%) |
Jul 11, 2019 | 55.35 | 56.57 | 55.12 | 56.31 | 2,067,125 | +0.83(+1.50%) |
Jul 10, 2019 | 56.39 | 56.59 | 55.28 | 55.48 | 2,250,104 | -0.91(-1.61%) |
Jul 09, 2019 | 55.47 | 56.41 | 55.38 | 56.39 | 2,071,581 | +0.60(+1.07%) |
Jul 08, 2019 | 56.06 | 56.39 | 55.62 | 55.79 | 1,487,409 | -0.85(-1.51%) |
Jul 05, 2019 | 56.32 | 57.02 | 55.88 | 56.64 | 1,783,616 | +0.97(+1.74%) |
Jul 03, 2019 | 55.06 | 55.73 | 54.71 | 55.67 | 1,250,708 | +0.88(+1.62%) |
Jul 02, 2019 | 55.49 | 56.05 | 54.37 | 54.79 | 3,309,627 | -1.88(-3.31%) |