Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 52.36 | 52.78 | 52.21 | 52.52 | 1,469,254 | +0.16(+0.30%) |
Sep 27, 2019 | 52.21 | 53.02 | 51.94 | 52.36 | 915,515 | +0.64(+1.25%) |
Sep 26, 2019 | 51.86 | 52.26 | 51.62 | 51.71 | 1,416,735 | -0.41(-0.79%) |
Sep 25, 2019 | 51.45 | 52.35 | 51.37 | 52.13 | 1,355,335 | +0.78(+1.52%) |
Sep 24, 2019 | 52.29 | 52.45 | 50.93 | 51.35 | 2,205,393 | -1.03(-1.96%) |
Sep 23, 2019 | 51.98 | 52.77 | 51.75 | 52.37 | 1,388,783 | -0.13(-0.24%) |
Sep 20, 2019 | 52.95 | 53.22 | 52.31 | 52.50 | 4,137,036 | -0.02(-0.05%) |
Sep 19, 2019 | 52.99 | 53.30 | 52.37 | 52.53 | 1,951,885 | -0.73(-1.37%) |
Sep 18, 2019 | 51.71 | 53.46 | 51.48 | 53.26 | 3,007,469 | +1.15(+2.20%) |
Sep 17, 2019 | 52.46 | 52.47 | 51.61 | 52.11 | 1,854,779 | -0.81(-1.53%) |
Sep 16, 2019 | 51.06 | 52.96 | 51.06 | 52.92 | 1,981,291 | +0.72(+1.37%) |
Sep 13, 2019 | 52.29 | 52.84 | 51.66 | 52.21 | 2,606,820 | +0.67(+1.30%) |
Sep 12, 2019 | 50.73 | 51.97 | 49.93 | 51.54 | 3,490,269 | -0.27(-0.52%) |
Sep 11, 2019 | 50.47 | 51.86 | 49.24 | 51.81 | 3,070,886 | +1.34(+2.65%) |
Sep 10, 2019 | 50.23 | 50.97 | 49.60 | 50.47 | 3,364,538 | +0.68(+1.36%) |
Sep 09, 2019 | 48.37 | 50.12 | 47.31 | 49.79 | 3,860,199 | +1.26(+2.60%) |
Sep 06, 2019 | 49.04 | 49.43 | 48.16 | 48.53 | 2,982,627 | -0.61(-1.23%) |
Sep 05, 2019 | 48.58 | 49.94 | 48.39 | 49.14 | 4,047,266 | +1.46(+3.06%) |
Sep 04, 2019 | 47.27 | 47.85 | 47.23 | 47.68 | 1,723,186 | +0.47(+1.00%) |
Sep 03, 2019 | 47.96 | 48.13 | 46.89 | 47.21 | 2,840,596 | -1.35(-2.79%) |
Aug 30, 2019 | 48.91 | 49.35 | 48.48 | 48.56 | 2,099,835 | +0.09(+0.19%) |
Aug 29, 2019 | 47.73 | 48.71 | 47.68 | 48.47 | 2,559,097 | +1.15(+2.43%) |
Aug 28, 2019 | 46.22 | 47.53 | 46.16 | 47.32 | 2,046,780 | +1.00(+2.16%) |
Aug 27, 2019 | 47.26 | 47.59 | 46.11 | 46.32 | 2,142,878 | -0.80(-1.71%) |
Aug 26, 2019 | 47.47 | 47.66 | 46.79 | 47.12 | 1,367,999 | +0.16(+0.34%) |
Aug 23, 2019 | 48.11 | 48.74 | 46.74 | 46.96 | 1,692,461 | -1.53(-3.15%) |
Aug 22, 2019 | 48.87 | 49.20 | 48.19 | 48.49 | 1,528,410 | +0.02(+0.05%) |
Aug 21, 2019 | 48.56 | 48.66 | 48.04 | 48.47 | 1,683,585 | +0.50(+1.05%) |
Aug 20, 2019 | 48.41 | 48.41 | 47.81 | 47.96 | 1,525,391 | -0.93(-1.90%) |
Aug 19, 2019 | 49.35 | 49.35 | 48.71 | 48.89 | 1,811,175 | +0.58(+1.21%) |
Aug 16, 2019 | 47.15 | 48.54 | 47.15 | 48.31 | 1,921,220 | +1.62(+3.48%) |
Aug 15, 2019 | 47.18 | 47.45 | 46.48 | 46.69 | 2,457,647 | -0.39(-0.84%) |
Aug 14, 2019 | 47.27 | 47.81 | 46.68 | 47.08 | 2,844,222 | -1.66(-3.41%) |
Aug 13, 2019 | 47.90 | 49.76 | 47.85 | 48.74 | 2,674,200 | +0.45(+0.93%) |
Aug 12, 2019 | 48.73 | 48.73 | 47.89 | 48.30 | 1,839,004 | -1.04(-2.11%) |
Aug 09, 2019 | 49.49 | 49.68 | 48.89 | 49.34 | 1,409,496 | -0.46(-0.93%) |
Aug 08, 2019 | 50.08 | 50.31 | 49.47 | 49.80 | 3,286,189 | +0.41(+0.83%) |
Aug 07, 2019 | 49.71 | 49.94 | 48.89 | 49.39 | 3,661,611 | -1.91(-3.73%) |
Aug 06, 2019 | 51.79 | 51.94 | 50.29 | 51.30 | 2,345,142 | +0.55(+1.09%) |
Aug 05, 2019 | 51.34 | 52.01 | 50.23 | 50.75 | 2,995,987 | -2.73(-5.10%) |
Aug 02, 2019 | 53.95 | 54.31 | 52.33 | 53.48 | 2,526,886 | -0.41(-0.76%) |
Aug 01, 2019 | 57.50 | 57.57 | 53.72 | 53.89 | 4,077,643 | -3.77(-6.54%) |
Jul 31, 2019 | 57.52 | 58.33 | 56.96 | 57.66 | 5,171,387 | -0.02(-0.04%) |
Jul 30, 2019 | 56.34 | 57.69 | 56.28 | 57.69 | 1,713,311 | +0.90(+1.58%) |
Jul 29, 2019 | 57.35 | 57.91 | 56.79 | 56.79 | 2,545,702 | -0.77(-1.34%) |
Jul 26, 2019 | 56.72 | 57.74 | 56.46 | 57.56 | 2,170,545 | +1.01(+1.78%) |
Jul 25, 2019 | 57.22 | 57.50 | 56.30 | 56.55 | 1,998,636 | -0.46(-0.80%) |
Jul 24, 2019 | 55.91 | 57.30 | 55.91 | 57.01 | 2,514,523 | +0.88(+1.57%) |
Jul 23, 2019 | 55.54 | 56.26 | 55.26 | 56.13 | 2,624,111 | +0.72(+1.29%) |
Jul 22, 2019 | 55.45 | 55.93 | 55.00 | 55.41 | 2,237,648 | -0.26(-0.47%) |
Jul 19, 2019 | 54.55 | 55.77 | 53.61 | 55.67 | 4,361,529 | +1.05(+1.92%) |
Jul 18, 2019 | 54.21 | 55.31 | 54.07 | 54.62 | 4,348,083 | +0.12(+0.22%) |
Jul 17, 2019 | 55.13 | 55.13 | 53.09 | 54.50 | 5,070,515 | -2.02(-3.57%) |
Jul 16, 2019 | 56.39 | 56.85 | 55.79 | 56.52 | 3,118,230 | +0.29(+0.52%) |
Jul 15, 2019 | 57.39 | 57.46 | 56.00 | 56.23 | 2,126,416 | -1.15(-2.00%) |
Jul 12, 2019 | 57.11 | 57.48 | 56.81 | 57.38 | 1,899,005 | +0.23(+0.40%) |
Jul 11, 2019 | 56.18 | 57.42 | 55.94 | 57.15 | 2,036,663 | +0.84(+1.50%) |
Jul 10, 2019 | 57.24 | 57.44 | 56.10 | 56.31 | 2,216,946 | -0.92(-1.61%) |
Jul 09, 2019 | 56.30 | 57.25 | 56.20 | 57.23 | 2,041,054 | +0.61(+1.07%) |
Jul 08, 2019 | 56.90 | 57.23 | 56.46 | 56.62 | 1,465,490 | -0.87(-1.51%) |
Jul 05, 2019 | 57.16 | 57.87 | 56.72 | 57.49 | 1,757,331 | +0.98(+1.74%) |
Jul 03, 2019 | 55.88 | 56.56 | 55.53 | 56.50 | 1,232,277 | +0.90(+1.61%) |
Jul 02, 2019 | 56.32 | 56.89 | 55.18 | 55.61 | 3,260,855 | -1.91(-3.31%) |