Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 54.25 | 54.29 | 53.44 | 53.56 | 359,022 | -0.59(-1.09%) |
Sep 27, 2019 | 54.83 | 54.83 | 53.69 | 54.15 | 476,913 | -0.58(-1.06%) |
Sep 26, 2019 | 54.88 | 55.10 | 54.40 | 54.73 | 231,715 | -0.04(-0.07%) |
Sep 25, 2019 | 54.55 | 55.02 | 54.18 | 54.77 | 542,785 | +0.31(+0.57%) |
Sep 24, 2019 | 55.56 | 55.57 | 54.30 | 54.46 | 423,051 | -0.98(-1.77%) |
Sep 23, 2019 | 55.52 | 56.05 | 55.33 | 55.44 | 317,358 | -0.38(-0.69%) |
Sep 20, 2019 | 56.27 | 56.67 | 55.26 | 55.83 | 949,660 | -0.39(-0.70%) |
Sep 19, 2019 | 56.29 | 57.11 | 55.93 | 56.22 | 489,143 | -0.22(-0.38%) |
Sep 18, 2019 | 56.53 | 56.54 | 55.50 | 56.44 | 678,769 | -0.12(-0.22%) |
Sep 17, 2019 | 55.98 | 56.88 | 55.65 | 56.56 | 803,791 | +0.51(+0.92%) |
Sep 16, 2019 | 56.10 | 56.74 | 55.79 | 56.04 | 834,854 | +0.06(+0.10%) |
Sep 13, 2019 | 56.17 | 56.21 | 55.57 | 55.99 | 479,263 | -0.09(-0.17%) |
Sep 12, 2019 | 56.35 | 56.35 | 55.68 | 56.08 | 337,508 | -0.12(-0.22%) |
Sep 11, 2019 | 56.17 | 56.48 | 55.62 | 56.20 | 784,468 | +0.04(+0.07%) |
Sep 10, 2019 | 55.34 | 56.27 | 54.88 | 56.16 | 616,388 | +0.71(+1.28%) |
Sep 09, 2019 | 56.32 | 56.34 | 55.13 | 55.45 | 399,774 | -0.63(-1.12%) |
Sep 06, 2019 | 56.00 | 56.33 | 55.57 | 56.08 | 284,438 | +0.18(+0.32%) |
Sep 05, 2019 | 55.98 | 56.39 | 55.72 | 55.90 | 440,798 | +0.54(+0.98%) |
Sep 04, 2019 | 56.17 | 56.17 | 55.29 | 55.36 | 297,325 | -0.29(-0.52%) |
Sep 03, 2019 | 54.86 | 55.90 | 54.53 | 55.65 | 835,338 | +0.22(+0.41%) |
Aug 30, 2019 | 55.23 | 55.80 | 55.12 | 55.42 | 400,008 | +0.52(+0.94%) |
Aug 29, 2019 | 53.94 | 55.01 | 53.94 | 54.91 | 390,533 | +1.54(+2.89%) |
Aug 28, 2019 | 52.54 | 53.37 | 51.92 | 53.37 | 379,898 | +0.82(+1.57%) |
Aug 27, 2019 | 52.57 | 52.92 | 52.13 | 52.54 | 352,317 | +0.09(+0.18%) |
Aug 26, 2019 | 53.12 | 53.12 | 52.10 | 52.45 | 392,246 | -0.14(-0.27%) |
Aug 23, 2019 | 53.66 | 53.92 | 52.43 | 52.59 | 231,353 | -1.31(-2.43%) |
Aug 22, 2019 | 53.66 | 54.12 | 53.24 | 53.90 | 240,132 | +0.52(+0.98%) |
Aug 21, 2019 | 53.65 | 53.70 | 53.09 | 53.37 | 221,419 | +0.32(+0.60%) |
Aug 20, 2019 | 53.15 | 53.28 | 52.66 | 53.06 | 316,519 | +0.04(+0.07%) |
Aug 19, 2019 | 53.17 | 53.50 | 52.91 | 53.02 | 262,597 | +0.52(+1.00%) |
Aug 16, 2019 | 51.91 | 52.63 | 51.75 | 52.49 | 515,258 | +0.90(+1.74%) |
Aug 15, 2019 | 52.13 | 52.46 | 51.16 | 51.60 | 416,112 | -0.34(-0.65%) |
Aug 14, 2019 | 51.82 | 52.47 | 51.45 | 51.93 | 432,725 | -0.63(-1.19%) |
Aug 13, 2019 | 52.05 | 52.95 | 51.62 | 52.56 | 509,362 | +0.44(+0.84%) |
Aug 12, 2019 | 52.76 | 53.16 | 52.03 | 52.12 | 541,877 | -0.91(-1.72%) |
Aug 09, 2019 | 52.89 | 53.52 | 51.85 | 53.03 | 435,626 | -0.20(-0.37%) |
Aug 08, 2019 | 52.86 | 53.84 | 52.78 | 53.23 | 798,589 | +0.50(+0.96%) |
Aug 07, 2019 | 51.64 | 52.87 | 50.41 | 52.73 | 837,004 | +0.60(+1.15%) |
Aug 06, 2019 | 51.34 | 52.50 | 49.80 | 52.13 | 1,508,223 | +6.67(+14.68%) |
Aug 05, 2019 | 46.32 | 46.32 | 44.92 | 45.46 | 653,845 | -1.59(-3.37%) |
Aug 02, 2019 | 47.95 | 48.09 | 47.00 | 47.04 | 594,191 | -1.05(-2.19%) |
Aug 01, 2019 | 50.33 | 50.33 | 47.86 | 48.10 | 473,299 | -2.22(-4.41%) |
Jul 31, 2019 | 50.62 | 50.96 | 50.04 | 50.32 | 624,811 | -0.08(-0.17%) |
Jul 30, 2019 | 49.73 | 50.47 | 49.57 | 50.40 | 385,560 | +0.39(+0.78%) |
Jul 29, 2019 | 49.94 | 50.15 | 49.81 | 50.01 | 304,715 | -0.02(-0.04%) |
Jul 26, 2019 | 50.08 | 50.29 | 49.87 | 50.03 | 211,813 | +0.08(+0.17%) |
Jul 25, 2019 | 49.93 | 50.40 | 49.47 | 49.94 | 349,520 | +0.10(+0.21%) |
Jul 24, 2019 | 49.26 | 49.94 | 49.26 | 49.84 | 239,427 | +0.29(+0.58%) |
Jul 23, 2019 | 48.94 | 49.58 | 48.77 | 49.55 | 199,297 | +0.94(+1.94%) |
Jul 22, 2019 | 49.46 | 49.75 | 48.53 | 48.61 | 790,494 | -0.85(-1.72%) |
Jul 19, 2019 | 49.55 | 49.81 | 49.24 | 49.46 | 273,203 | +0.06(+0.11%) |
Jul 18, 2019 | 49.38 | 49.57 | 49.28 | 49.40 | 332,389 | -0.11(-0.23%) |
Jul 17, 2019 | 49.48 | 49.73 | 48.97 | 49.52 | 427,992 | +0.04(+0.08%) |
Jul 16, 2019 | 49.10 | 49.58 | 48.95 | 49.48 | 299,296 | +0.33(+0.66%) |
Jul 15, 2019 | 49.45 | 49.62 | 48.82 | 49.15 | 330,727 | -0.26(-0.53%) |
Jul 12, 2019 | 48.64 | 49.52 | 48.64 | 49.41 | 275,132 | +0.85(+1.75%) |
Jul 11, 2019 | 48.55 | 48.81 | 48.31 | 48.56 | 378,605 | +0.03(+0.06%) |
Jul 10, 2019 | 48.85 | 49.13 | 48.44 | 48.54 | 590,112 | -0.07(-0.15%) |
Jul 09, 2019 | 48.39 | 48.69 | 48.00 | 48.61 | 592,634 | +0.08(+0.17%) |
Jul 08, 2019 | 48.49 | 48.68 | 48.20 | 48.53 | 328,840 | -0.21(-0.42%) |
Jul 05, 2019 | 48.34 | 48.81 | 48.07 | 48.73 | 392,128 | +0.10(+0.21%) |
Jul 03, 2019 | 48.46 | 48.73 | 48.05 | 48.63 | 129,209 | +0.34(+0.70%) |
Jul 02, 2019 | 48.24 | 48.69 | 47.97 | 48.29 | 509,465 | +0.06(+0.12%) |