Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 62.51 | 63.39 | 62.25 | 62.83 | 599,252 | +0.72(+1.16%) |
Sep 27, 2019 | 61.89 | 62.72 | 61.52 | 62.11 | 641,000 | -0.37(-0.59%) |
Sep 26, 2019 | 63.56 | 63.81 | 62.16 | 62.48 | 520,394 | -1.09(-1.71%) |
Sep 25, 2019 | 63.39 | 63.91 | 62.35 | 63.57 | 553,210 | -0.09(-0.14%) |
Sep 24, 2019 | 65.00 | 65.77 | 63.43 | 63.66 | 655,092 | -1.00(-1.55%) |
Sep 23, 2019 | 64.00 | 64.79 | 63.12 | 64.66 | 486,463 | +0.90(+1.41%) |
Sep 20, 2019 | 64.79 | 65.04 | 63.69 | 63.76 | 2,350,400 | -0.90(-1.39%) |
Sep 19, 2019 | 64.05 | 65.87 | 63.90 | 64.66 | 560,365 | +0.15(+0.23%) |
Sep 18, 2019 | 64.10 | 65.79 | 63.75 | 64.51 | 976,161 | +0.03(+0.05%) |
Sep 17, 2019 | 64.37 | 64.84 | 63.68 | 64.48 | 833,065 | -0.21(-0.32%) |
Sep 16, 2019 | 64.34 | 65.85 | 63.72 | 64.69 | 822,797 | -0.22(-0.34%) |
Sep 13, 2019 | 65.11 | 65.82 | 64.50 | 64.91 | 732,600 | -0.38(-0.58%) |
Sep 12, 2019 | 66.03 | 66.45 | 64.55 | 65.29 | 1,045,076 | -1.01(-1.52%) |
Sep 11, 2019 | 63.63 | 67.15 | 63.26 | 66.30 | 1,175,846 | +2.54(+3.98%) |
Sep 10, 2019 | 64.71 | 65.39 | 63.39 | 63.76 | 936,301 | -1.19(-1.83%) |
Sep 09, 2019 | 62.78 | 65.10 | 62.70 | 64.95 | 1,179,246 | +2.43(+3.89%) |
Sep 06, 2019 | 60.01 | 63.59 | 59.79 | 62.52 | 926,700 | +2.29(+3.80%) |
Sep 05, 2019 | 59.76 | 60.81 | 59.31 | 60.23 | 818,369 | +1.13(+1.91%) |
Sep 04, 2019 | 58.10 | 59.66 | 57.21 | 59.10 | 1,133,977 | +0.81(+1.39%) |
Sep 03, 2019 | 55.50 | 59.08 | 55.10 | 58.29 | 2,240,761 | +2.42(+4.33%) |
Aug 30, 2019 | 55.94 | 56.90 | 54.04 | 55.87 | 7,315,000 | +8.50(+17.94%) |
Aug 29, 2019 | 46.00 | 47.46 | 46.00 | 47.37 | 814,466 | +2.25(+4.99%) |
Aug 28, 2019 | 43.50 | 45.22 | 43.01 | 45.12 | 482,923 | +1.39(+3.18%) |
Aug 27, 2019 | 45.73 | 45.83 | 43.62 | 43.73 | 391,049 | -1.72(-3.78%) |
Aug 26, 2019 | 45.51 | 45.62 | 45.04 | 45.45 | 270,968 | +0.80(+1.79%) |
Aug 23, 2019 | 46.51 | 46.86 | 44.36 | 44.65 | 354,200 | -2.05(-4.39%) |
Aug 22, 2019 | 47.20 | 47.34 | 46.09 | 46.70 | 204,747 | -0.51(-1.08%) |
Aug 21, 2019 | 46.92 | 47.52 | 46.47 | 47.21 | 216,205 | +0.81(+1.75%) |
Aug 20, 2019 | 46.20 | 46.71 | 45.80 | 46.40 | 139,977 | -0.07(-0.15%) |
Aug 19, 2019 | 46.24 | 46.90 | 46.11 | 46.47 | 212,360 | +0.84(+1.84%) |
Aug 16, 2019 | 44.96 | 45.99 | 44.75 | 45.63 | 229,400 | +1.03(+2.31%) |
Aug 15, 2019 | 44.58 | 45.18 | 44.29 | 44.60 | 197,264 | +0.03(+0.07%) |
Aug 14, 2019 | 44.75 | 44.83 | 44.08 | 44.57 | 300,437 | -1.18(-2.58%) |
Aug 13, 2019 | 44.40 | 46.39 | 44.07 | 45.75 | 281,535 | +1.17(+2.62%) |
Aug 12, 2019 | 44.88 | 45.79 | 44.30 | 44.58 | 281,012 | -0.74(-1.63%) |
Aug 09, 2019 | 46.46 | 46.53 | 44.68 | 45.32 | 246,400 | -1.47(-3.14%) |
Aug 08, 2019 | 46.20 | 47.05 | 45.88 | 46.79 | 281,295 | +0.99(+2.16%) |
Aug 07, 2019 | 44.68 | 46.00 | 44.68 | 45.80 | 254,276 | +0.24(+0.53%) |
Aug 06, 2019 | 45.09 | 46.42 | 44.58 | 45.56 | 392,690 | +0.97(+2.18%) |
Aug 05, 2019 | 45.29 | 45.53 | 44.10 | 44.59 | 354,685 | -2.04(-4.37%) |
Aug 02, 2019 | 47.22 | 47.50 | 46.42 | 46.63 | 374,900 | -0.93(-1.96%) |
Aug 01, 2019 | 50.04 | 50.65 | 47.07 | 47.56 | 477,219 | -2.39(-4.78%) |
Jul 31, 2019 | 50.35 | 50.88 | 49.53 | 49.95 | 612,633 | -0.48(-0.95%) |
Jul 30, 2019 | 49.19 | 50.43 | 48.84 | 50.43 | 281,828 | +0.68(+1.37%) |
Jul 29, 2019 | 49.59 | 49.94 | 49.10 | 49.75 | 211,332 | +0.16(+0.32%) |
Jul 26, 2019 | 50.00 | 50.73 | 49.45 | 49.59 | 244,000 | -0.16(-0.32%) |
Jul 25, 2019 | 50.36 | 50.36 | 49.54 | 49.75 | 334,394 | -0.32(-0.64%) |
Jul 24, 2019 | 48.95 | 50.25 | 48.92 | 50.07 | 412,897 | +1.35(+2.77%) |
Jul 23, 2019 | 48.52 | 49.22 | 48.18 | 48.72 | 320,358 | +0.30(+0.62%) |
Jul 22, 2019 | 48.31 | 49.30 | 48.16 | 48.42 | 359,902 | +0.20(+0.41%) |
Jul 19, 2019 | 47.38 | 49.32 | 47.18 | 48.22 | 729,400 | +0.69(+1.45%) |
Jul 18, 2019 | 46.90 | 47.64 | 46.85 | 47.53 | 296,577 | +0.63(+1.34%) |
Jul 17, 2019 | 46.59 | 46.99 | 46.28 | 46.90 | 243,722 | +0.34(+0.73%) |
Jul 16, 2019 | 46.17 | 46.83 | 45.81 | 46.56 | 337,622 | +0.28(+0.61%) |
Jul 15, 2019 | 46.43 | 46.88 | 46.01 | 46.28 | 315,040 | +0.01(+0.02%) |
Jul 12, 2019 | 44.88 | 46.50 | 44.87 | 46.27 | 419,600 | +1.47(+3.28%) |
Jul 11, 2019 | 45.27 | 45.60 | 44.71 | 44.80 | 243,658 | -0.39(-0.86%) |
Jul 10, 2019 | 45.24 | 46.17 | 44.82 | 45.19 | 340,429 | -0.04(-0.09%) |
Jul 09, 2019 | 44.60 | 45.97 | 44.00 | 45.23 | 426,032 | +0.35(+0.78%) |
Jul 08, 2019 | 44.25 | 44.93 | 43.62 | 44.88 | 385,504 | +0.38(+0.85%) |
Jul 05, 2019 | 44.04 | 44.51 | 43.40 | 44.50 | 306,400 | +0.05(+0.11%) |
Jul 03, 2019 | 44.29 | 44.57 | 43.66 | 44.45 | 238,900 | -0.01(-0.02%) |
Jul 02, 2019 | 45.20 | 45.20 | 44.26 | 44.46 | 332,621 | +0.18(+0.41%) |