Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 53.68 | 54.31 | 53.68 | 54.20 | 66,034 | +0.39(+0.73%) |
Sep 27, 2019 | 54.14 | 54.24 | 53.54 | 53.81 | 47,990 | -0.03(-0.06%) |
Sep 26, 2019 | 53.87 | 54.57 | 53.52 | 53.84 | 66,927 | -0.02(-0.03%) |
Sep 25, 2019 | 53.46 | 53.92 | 53.36 | 53.86 | 42,881 | +0.47(+0.88%) |
Sep 24, 2019 | 52.94 | 53.57 | 52.78 | 53.39 | 109,607 | +0.56(+1.07%) |
Sep 23, 2019 | 53.34 | 53.77 | 52.70 | 52.82 | 55,951 | -0.49(-0.91%) |
Sep 20, 2019 | 52.28 | 53.31 | 52.28 | 53.31 | 134,374 | +1.08(+2.06%) |
Sep 19, 2019 | 52.24 | 52.59 | 52.11 | 52.23 | 39,965 | +0.17(+0.33%) |
Sep 18, 2019 | 52.11 | 52.33 | 51.64 | 52.06 | 53,852 | +0.00(+0.00%) |
Sep 17, 2019 | 51.64 | 52.40 | 51.58 | 52.06 | 39,893 | +0.38(+0.73%) |
Sep 16, 2019 | 51.72 | 52.54 | 51.55 | 51.69 | 39,064 | -0.03(-0.07%) |
Sep 13, 2019 | 52.07 | 52.50 | 51.49 | 51.72 | 55,716 | -0.35(-0.67%) |
Sep 12, 2019 | 52.19 | 52.37 | 51.58 | 52.07 | 139,647 | +0.15(+0.30%) |
Sep 11, 2019 | 51.31 | 52.22 | 51.13 | 51.92 | 76,030 | +0.63(+1.23%) |
Sep 10, 2019 | 50.85 | 51.52 | 50.55 | 51.29 | 50,769 | +0.35(+0.69%) |
Sep 09, 2019 | 50.91 | 51.04 | 50.23 | 50.94 | 39,489 | -0.08(-0.15%) |
Sep 06, 2019 | 51.88 | 52.07 | 50.98 | 51.01 | 43,659 | -0.73(-1.42%) |
Sep 05, 2019 | 52.13 | 52.32 | 51.66 | 51.75 | 103,871 | -0.42(-0.80%) |
Sep 04, 2019 | 52.81 | 52.98 | 52.05 | 52.17 | 148,005 | -0.56(-1.05%) |
Sep 03, 2019 | 51.43 | 52.80 | 51.43 | 52.72 | 91,459 | +1.14(+2.22%) |
Aug 30, 2019 | 51.82 | 52.02 | 51.20 | 51.58 | 112,836 | +0.07(+0.13%) |
Aug 29, 2019 | 51.62 | 51.79 | 51.22 | 51.51 | 55,625 | +0.15(+0.28%) |
Aug 28, 2019 | 50.97 | 51.57 | 50.97 | 51.36 | 68,234 | +0.46(+0.91%) |
Aug 27, 2019 | 51.11 | 51.80 | 50.67 | 50.90 | 80,142 | -0.04(-0.08%) |
Aug 26, 2019 | 50.19 | 51.00 | 50.19 | 50.94 | 29,400 | +0.94(+1.88%) |
Aug 23, 2019 | 50.85 | 51.52 | 49.86 | 50.00 | 51,502 | -0.85(-1.66%) |
Aug 22, 2019 | 51.20 | 51.28 | 50.64 | 50.85 | 77,486 | -0.30(-0.58%) |
Aug 21, 2019 | 50.22 | 51.29 | 50.15 | 51.15 | 34,957 | +0.65(+1.29%) |
Aug 20, 2019 | 50.93 | 50.93 | 50.26 | 50.50 | 72,125 | -0.41(-0.81%) |
Aug 19, 2019 | 51.09 | 51.54 | 50.10 | 50.91 | 47,019 | -0.04(-0.08%) |
Aug 16, 2019 | 50.64 | 51.05 | 50.51 | 50.95 | 40,265 | +0.38(+0.76%) |
Aug 15, 2019 | 49.93 | 50.73 | 49.70 | 50.57 | 71,217 | +0.67(+1.34%) |
Aug 14, 2019 | 50.05 | 50.61 | 49.80 | 49.90 | 61,580 | -0.20(-0.39%) |
Aug 13, 2019 | 50.09 | 50.37 | 49.76 | 50.10 | 45,536 | -0.01(-0.02%) |
Aug 12, 2019 | 49.61 | 50.30 | 49.22 | 50.11 | 27,355 | +0.33(+0.67%) |
Aug 09, 2019 | 49.07 | 49.88 | 49.07 | 49.78 | 49,118 | +0.54(+1.10%) |
Aug 08, 2019 | 48.98 | 49.50 | 48.98 | 49.23 | 92,607 | +0.27(+0.55%) |
Aug 07, 2019 | 48.97 | 49.44 | 48.74 | 48.96 | 71,712 | -0.10(-0.21%) |
Aug 06, 2019 | 48.27 | 49.16 | 47.95 | 49.06 | 43,993 | +0.77(+1.60%) |
Aug 05, 2019 | 50.04 | 50.12 | 47.69 | 48.29 | 100,245 | -1.81(-3.61%) |
Aug 02, 2019 | 49.52 | 50.51 | 49.52 | 50.10 | 59,247 | +0.52(+1.04%) |
Aug 01, 2019 | 49.83 | 50.62 | 49.27 | 49.58 | 90,654 | -0.14(-0.29%) |
Jul 31, 2019 | 50.51 | 51.36 | 49.72 | 49.72 | 84,573 | -0.74(-1.46%) |
Jul 30, 2019 | 51.03 | 51.28 | 50.18 | 50.46 | 68,844 | -0.67(-1.31%) |
Jul 29, 2019 | 50.79 | 51.13 | 50.53 | 51.13 | 55,845 | +0.38(+0.75%) |
Jul 26, 2019 | 50.36 | 51.10 | 50.27 | 50.75 | 64,312 | +0.56(+1.12%) |
Jul 25, 2019 | 50.03 | 50.65 | 49.60 | 50.19 | 52,740 | +1.03(+2.09%) |
Jul 24, 2019 | 49.05 | 49.34 | 48.15 | 49.16 | 55,000 | +0.02(+0.03%) |
Jul 23, 2019 | 49.78 | 49.78 | 49.00 | 49.15 | 39,944 | -0.65(-1.30%) |
Jul 22, 2019 | 49.81 | 50.47 | 49.42 | 49.79 | 42,764 | -0.53(-1.05%) |
Jul 19, 2019 | 50.95 | 51.45 | 50.28 | 50.32 | 38,988 | -0.91(-1.77%) |
Jul 18, 2019 | 50.09 | 51.26 | 49.73 | 51.23 | 61,782 | +1.04(+2.06%) |
Jul 17, 2019 | 50.14 | 50.54 | 49.97 | 50.19 | 51,206 | +0.08(+0.17%) |
Jul 16, 2019 | 50.18 | 50.39 | 49.93 | 50.11 | 40,623 | -0.20(-0.39%) |
Jul 15, 2019 | 50.73 | 50.93 | 50.27 | 50.30 | 43,781 | -0.31(-0.62%) |
Jul 12, 2019 | 50.70 | 50.98 | 50.44 | 50.62 | 40,755 | -0.35(-0.68%) |
Jul 11, 2019 | 51.02 | 51.35 | 50.38 | 50.96 | 24,321 | -0.11(-0.22%) |
Jul 10, 2019 | 51.41 | 51.62 | 51.00 | 51.07 | 41,829 | -0.18(-0.35%) |
Jul 09, 2019 | 51.00 | 51.25 | 50.51 | 51.25 | 28,885 | +0.20(+0.40%) |
Jul 08, 2019 | 51.49 | 51.58 | 50.79 | 51.05 | 38,129 | -0.35(-0.68%) |
Jul 05, 2019 | 50.87 | 51.46 | 50.15 | 51.40 | 39,812 | +0.24(+0.46%) |
Jul 03, 2019 | 51.20 | 51.62 | 50.81 | 51.16 | 32,627 | +0.09(+0.18%) |
Jul 02, 2019 | 50.89 | 51.50 | 50.86 | 51.07 | 64,514 | +0.37(+0.72%) |