Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 55.77 | 55.79 | 55.70 | 55.79 | 149,339 | -0.04(-0.07%) |
Sep 27, 2019 | 55.83 | 55.83 | 55.78 | 55.83 | 115,700 | +0.02(+0.04%) |
Sep 26, 2019 | 55.81 | 55.83 | 55.75 | 55.80 | 291,300 | +0.06(+0.12%) |
Sep 25, 2019 | 55.87 | 55.87 | 55.71 | 55.74 | 145,108 | -0.13(-0.23%) |
Sep 24, 2019 | 55.70 | 55.87 | 55.70 | 55.87 | 125,931 | +0.15(+0.27%) |
Sep 23, 2019 | 55.63 | 55.76 | 55.63 | 55.72 | 138,262 | +0.10(+0.18%) |
Sep 20, 2019 | 55.49 | 55.62 | 55.49 | 55.62 | 98,300 | +0.12(+0.22%) |
Sep 19, 2019 | 55.52 | 55.54 | 55.45 | 55.50 | 118,207 | +0.06(+0.11%) |
Sep 18, 2019 | 55.40 | 55.49 | 55.40 | 55.44 | 172,369 | +0.16(+0.29%) |
Sep 17, 2019 | 55.35 | 55.35 | 55.24 | 55.28 | 151,970 | -0.06(-0.11%) |
Sep 16, 2019 | 55.23 | 55.34 | 55.23 | 55.34 | 168,160 | +0.18(+0.33%) |
Sep 13, 2019 | 55.27 | 55.27 | 55.12 | 55.16 | 144,200 | -0.26(-0.47%) |
Sep 12, 2019 | 55.55 | 55.58 | 55.34 | 55.42 | 375,820 | +0.06(+0.11%) |
Sep 11, 2019 | 55.33 | 55.42 | 55.29 | 55.36 | 500,630 | -0.05(-0.09%) |
Sep 10, 2019 | 55.52 | 55.53 | 55.38 | 55.41 | 116,650 | -0.19(-0.34%) |
Sep 09, 2019 | 55.61 | 55.62 | 55.56 | 55.60 | 129,051 | -0.21(-0.38%) |
Sep 06, 2019 | 55.73 | 55.82 | 55.71 | 55.81 | 221,400 | +0.16(+0.29%) |
Sep 05, 2019 | 55.67 | 55.68 | 55.57 | 55.65 | 323,216 | -0.34(-0.61%) |
Sep 04, 2019 | 55.89 | 55.99 | 55.83 | 55.99 | 147,350 | +0.02(+0.04%) |
Sep 03, 2019 | 56.05 | 56.14 | 55.97 | 55.97 | 328,867 | -0.13(-0.23%) |
Aug 30, 2019 | 56.11 | 56.11 | 56.03 | 56.10 | 441,700 | -0.01(-0.02%) |
Aug 29, 2019 | 56.16 | 56.16 | 56.06 | 56.11 | 92,788 | -0.03(-0.05%) |
Aug 28, 2019 | 56.16 | 56.16 | 56.10 | 56.14 | 150,249 | +0.13(+0.23%) |
Aug 27, 2019 | 55.92 | 56.02 | 55.85 | 56.01 | 115,024 | +0.23(+0.41%) |
Aug 26, 2019 | 55.74 | 55.84 | 55.74 | 55.78 | 147,886 | +0.04(+0.07%) |
Aug 23, 2019 | 55.69 | 55.81 | 55.67 | 55.74 | 81,900 | +0.00(+0.00%) |
Aug 22, 2019 | 55.75 | 55.75 | 55.68 | 55.74 | 138,442 | -0.14(-0.25%) |
Aug 21, 2019 | 55.85 | 55.89 | 55.80 | 55.88 | 301,126 | -0.01(-0.02%) |
Aug 20, 2019 | 55.92 | 55.93 | 55.87 | 55.89 | 108,925 | +0.08(+0.14%) |
Aug 19, 2019 | 55.76 | 55.81 | 55.73 | 55.81 | 153,274 | -0.16(-0.29%) |
Aug 16, 2019 | 56.01 | 56.01 | 55.90 | 55.97 | 153,700 | -0.15(-0.27%) |
Aug 15, 2019 | 55.84 | 56.12 | 55.81 | 56.12 | 194,071 | +0.36(+0.65%) |
Aug 14, 2019 | 55.74 | 55.78 | 55.67 | 55.76 | 148,042 | +0.16(+0.29%) |
Aug 13, 2019 | 55.55 | 55.60 | 55.48 | 55.60 | 88,959 | +0.11(+0.19%) |
Aug 12, 2019 | 55.49 | 55.52 | 55.39 | 55.49 | 92,502 | +0.12(+0.23%) |
Aug 09, 2019 | 55.40 | 55.43 | 55.36 | 55.37 | 112,400 | -0.01(-0.02%) |
Aug 08, 2019 | 55.35 | 55.43 | 55.33 | 55.38 | 158,120 | -0.15(-0.27%) |
Aug 07, 2019 | 55.63 | 55.64 | 55.51 | 55.53 | 89,486 | +0.23(+0.42%) |
Aug 06, 2019 | 55.28 | 55.38 | 55.27 | 55.30 | 283,980 | +0.02(+0.04%) |
Aug 05, 2019 | 55.30 | 55.31 | 55.26 | 55.28 | 226,696 | +0.18(+0.33%) |
Aug 02, 2019 | 55.15 | 55.17 | 55.10 | 55.10 | 241,300 | +0.05(+0.09%) |
Aug 01, 2019 | 54.97 | 55.05 | 54.89 | 55.05 | 156,563 | -0.11(-0.20%) |
Jul 31, 2019 | 54.99 | 55.16 | 54.97 | 55.16 | 166,286 | +0.19(+0.35%) |
Jul 30, 2019 | 54.96 | 54.99 | 54.91 | 54.97 | 152,755 | -0.01(-0.02%) |
Jul 29, 2019 | 54.98 | 54.98 | 54.92 | 54.98 | 160,557 | +0.00(+0.00%) |
Jul 26, 2019 | 54.93 | 54.98 | 54.88 | 54.98 | 232,700 | +0.05(+0.09%) |
Jul 25, 2019 | 54.91 | 54.93 | 54.82 | 54.93 | 115,912 | +0.02(+0.04%) |
Jul 24, 2019 | 54.92 | 54.95 | 54.88 | 54.91 | 242,774 | +0.04(+0.07%) |
Jul 23, 2019 | 54.76 | 54.87 | 54.76 | 54.87 | 801,064 | +0.11(+0.20%) |
Jul 22, 2019 | 54.79 | 54.79 | 54.73 | 54.76 | 121,433 | +0.02(+0.04%) |
Jul 19, 2019 | 54.68 | 54.74 | 54.66 | 54.74 | 145,300 | +0.03(+0.05%) |
Jul 18, 2019 | 54.62 | 54.72 | 54.57 | 54.71 | 154,132 | +0.12(+0.22%) |
Jul 17, 2019 | 54.50 | 54.59 | 54.50 | 54.59 | 155,216 | +0.19(+0.35%) |
Jul 16, 2019 | 54.40 | 54.43 | 54.39 | 54.40 | 137,722 | +0.05(+0.09%) |
Jul 15, 2019 | 54.33 | 54.40 | 54.33 | 54.35 | 100,068 | +0.11(+0.20%) |
Jul 12, 2019 | 54.28 | 54.30 | 54.22 | 54.24 | 487,500 | -0.07(-0.13%) |
Jul 11, 2019 | 54.40 | 54.42 | 54.31 | 54.31 | 147,247 | -0.11(-0.20%) |
Jul 10, 2019 | 54.50 | 54.50 | 54.42 | 54.42 | 128,642 | -0.13(-0.24%) |
Jul 09, 2019 | 54.51 | 54.57 | 54.51 | 54.55 | 119,418 | +0.04(+0.07%) |
Jul 08, 2019 | 54.64 | 54.64 | 54.51 | 54.51 | 193,170 | -0.09(-0.16%) |
Jul 05, 2019 | 54.61 | 54.63 | 54.54 | 54.60 | 139,000 | -0.05(-0.09%) |
Jul 03, 2019 | 54.70 | 54.74 | 54.65 | 54.65 | 307,000 | +0.12(+0.22%) |
Jul 02, 2019 | 54.47 | 54.56 | 54.47 | 54.53 | 183,277 | +0.11(+0.20%) |