Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 56.99 | 58.27 | 56.99 | 57.56 | 289,404 | +0.72(+1.27%) |
Sep 27, 2019 | 57.22 | 57.30 | 55.73 | 56.84 | 349,500 | -0.10(-0.18%) |
Sep 26, 2019 | 56.60 | 57.70 | 56.48 | 56.94 | 458,777 | +0.69(+1.23%) |
Sep 25, 2019 | 55.78 | 56.78 | 55.35 | 56.25 | 542,555 | +0.39(+0.70%) |
Sep 24, 2019 | 56.01 | 56.66 | 55.38 | 55.86 | 426,991 | +0.27(+0.49%) |
Sep 23, 2019 | 56.00 | 56.28 | 54.33 | 55.59 | 381,003 | -0.78(-1.38%) |
Sep 20, 2019 | 56.64 | 57.36 | 56.09 | 56.37 | 588,500 | +0.03(+0.05%) |
Sep 19, 2019 | 55.81 | 56.97 | 55.63 | 56.34 | 327,475 | +0.97(+1.75%) |
Sep 18, 2019 | 55.20 | 55.41 | 54.55 | 55.37 | 230,902 | +0.24(+0.44%) |
Sep 17, 2019 | 54.34 | 55.23 | 53.76 | 55.13 | 282,114 | +0.51(+0.93%) |
Sep 16, 2019 | 55.16 | 55.59 | 54.20 | 54.62 | 241,807 | -1.05(-1.89%) |
Sep 13, 2019 | 56.26 | 56.99 | 55.38 | 55.67 | 246,100 | -0.23(-0.41%) |
Sep 12, 2019 | 57.37 | 57.50 | 55.85 | 55.90 | 291,472 | -1.31(-2.29%) |
Sep 11, 2019 | 57.25 | 57.75 | 56.57 | 57.21 | 299,421 | +0.04(+0.07%) |
Sep 10, 2019 | 57.75 | 57.75 | 56.37 | 57.17 | 383,898 | -0.92(-1.58%) |
Sep 09, 2019 | 57.88 | 58.11 | 56.68 | 58.09 | 231,221 | +0.42(+0.73%) |
Sep 06, 2019 | 57.88 | 58.52 | 57.54 | 57.67 | 272,000 | +0.00(+0.00%) |
Sep 05, 2019 | 57.56 | 58.00 | 56.78 | 57.67 | 364,760 | +0.92(+1.62%) |
Sep 04, 2019 | 57.62 | 58.12 | 56.67 | 56.75 | 228,535 | -0.37(-0.65%) |
Sep 03, 2019 | 58.15 | 58.48 | 56.74 | 57.12 | 288,846 | -1.28(-2.19%) |
Aug 30, 2019 | 57.31 | 58.50 | 57.31 | 58.40 | 233,900 | +1.23(+2.15%) |
Aug 29, 2019 | 56.65 | 57.22 | 55.94 | 57.17 | 334,666 | +1.14(+2.03%) |
Aug 28, 2019 | 55.62 | 56.22 | 55.52 | 56.03 | 346,643 | +0.37(+0.66%) |
Aug 27, 2019 | 56.99 | 57.40 | 55.49 | 55.66 | 367,052 | -0.96(-1.70%) |
Aug 26, 2019 | 56.07 | 56.65 | 55.49 | 56.62 | 191,344 | +0.89(+1.60%) |
Aug 23, 2019 | 56.06 | 57.30 | 55.60 | 55.73 | 274,900 | -0.54(-0.96%) |
Aug 22, 2019 | 56.50 | 56.55 | 55.67 | 56.27 | 242,727 | -0.06(-0.11%) |
Aug 21, 2019 | 56.36 | 56.81 | 56.02 | 56.33 | 271,949 | +0.43(+0.77%) |
Aug 20, 2019 | 56.44 | 56.64 | 55.53 | 55.90 | 198,636 | -0.62(-1.10%) |
Aug 19, 2019 | 57.00 | 57.23 | 56.33 | 56.52 | 347,162 | +0.43(+0.77%) |
Aug 16, 2019 | 55.41 | 56.80 | 55.30 | 56.09 | 414,800 | +1.09(+1.98%) |
Aug 15, 2019 | 53.93 | 55.06 | 53.35 | 55.00 | 328,279 | +1.29(+2.40%) |
Aug 14, 2019 | 54.95 | 54.95 | 53.35 | 53.71 | 306,344 | -2.07(-3.71%) |
Aug 13, 2019 | 55.10 | 56.20 | 54.65 | 55.78 | 278,126 | +0.52(+0.94%) |
Aug 12, 2019 | 55.40 | 55.63 | 54.65 | 55.26 | 160,523 | -0.34(-0.61%) |
Aug 09, 2019 | 56.52 | 56.95 | 55.55 | 55.60 | 390,500 | -1.07(-1.89%) |
Aug 08, 2019 | 54.27 | 56.82 | 54.27 | 56.67 | 413,538 | +2.91(+5.41%) |
Aug 07, 2019 | 51.51 | 55.30 | 51.25 | 53.76 | 940,416 | +3.26(+6.46%) |
Aug 06, 2019 | 50.24 | 50.81 | 49.51 | 50.50 | 484,351 | +0.58(+1.16%) |
Aug 05, 2019 | 50.59 | 51.05 | 49.38 | 49.92 | 476,075 | -1.83(-3.54%) |
Aug 02, 2019 | 51.86 | 52.11 | 51.40 | 51.75 | 330,700 | -0.32(-0.61%) |
Aug 01, 2019 | 53.51 | 53.80 | 51.83 | 52.07 | 435,591 | -1.31(-2.45%) |
Jul 31, 2019 | 54.33 | 55.02 | 53.02 | 53.38 | 433,926 | -1.04(-1.91%) |
Jul 30, 2019 | 54.33 | 55.05 | 54.33 | 54.42 | 469,267 | -0.43(-0.78%) |
Jul 29, 2019 | 55.78 | 56.14 | 54.61 | 54.85 | 249,434 | -0.97(-1.74%) |
Jul 26, 2019 | 55.78 | 56.20 | 55.51 | 55.82 | 262,500 | +0.22(+0.40%) |
Jul 25, 2019 | 55.45 | 55.97 | 55.23 | 55.60 | 181,294 | +0.01(+0.02%) |
Jul 24, 2019 | 54.30 | 55.78 | 54.11 | 55.59 | 258,283 | +1.19(+2.19%) |
Jul 23, 2019 | 54.17 | 54.52 | 53.98 | 54.40 | 193,978 | +0.25(+0.46%) |
Jul 22, 2019 | 54.56 | 54.89 | 53.95 | 54.15 | 150,003 | -0.31(-0.57%) |
Jul 19, 2019 | 54.93 | 55.51 | 54.41 | 54.46 | 221,100 | -0.69(-1.25%) |
Jul 18, 2019 | 54.98 | 55.79 | 54.45 | 55.15 | 215,173 | -0.02(-0.04%) |
Jul 17, 2019 | 54.59 | 55.43 | 54.22 | 55.17 | 154,007 | +0.43(+0.79%) |
Jul 16, 2019 | 54.98 | 55.64 | 54.71 | 54.74 | 189,588 | -0.18(-0.33%) |
Jul 15, 2019 | 54.98 | 55.31 | 54.30 | 54.92 | 252,193 | +0.00(+0.00%) |
Jul 12, 2019 | 53.99 | 55.28 | 53.99 | 54.92 | 210,500 | +0.90(+1.67%) |
Jul 11, 2019 | 54.47 | 54.47 | 53.60 | 54.02 | 174,386 | -0.09(-0.17%) |
Jul 10, 2019 | 53.75 | 54.52 | 53.15 | 54.11 | 215,470 | +0.59(+1.10%) |
Jul 09, 2019 | 54.26 | 54.51 | 53.09 | 53.52 | 214,421 | -1.19(-2.18%) |
Jul 08, 2019 | 54.44 | 54.72 | 53.67 | 54.71 | 223,349 | +0.27(+0.50%) |
Jul 05, 2019 | 54.31 | 54.87 | 53.62 | 54.44 | 94,400 | +0.25(+0.46%) |
Jul 03, 2019 | 54.50 | 55.20 | 54.06 | 54.19 | 155,600 | -0.21(-0.39%) |
Jul 02, 2019 | 54.26 | 54.68 | 53.93 | 54.40 | 246,369 | +0.25(+0.46%) |