Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 57.23 | 58.07 | 56.95 | 57.65 | 677,112 | +0.50(+0.87%) |
Sep 27, 2019 | 58.44 | 58.57 | 56.85 | 57.15 | 412,041 | -1.03(-1.78%) |
Sep 26, 2019 | 58.08 | 58.36 | 57.79 | 58.19 | 495,675 | -0.18(-0.31%) |
Sep 25, 2019 | 58.21 | 58.45 | 57.78 | 58.37 | 357,046 | +0.30(+0.52%) |
Sep 24, 2019 | 57.94 | 58.63 | 57.73 | 58.07 | 429,876 | +0.33(+0.57%) |
Sep 23, 2019 | 57.52 | 57.83 | 57.33 | 57.74 | 408,339 | +0.20(+0.34%) |
Sep 20, 2019 | 58.24 | 58.69 | 57.38 | 57.54 | 527,811 | -0.69(-1.18%) |
Sep 19, 2019 | 57.90 | 58.56 | 57.90 | 58.23 | 269,680 | +0.16(+0.27%) |
Sep 18, 2019 | 58.07 | 58.32 | 57.47 | 58.08 | 429,475 | -0.24(-0.41%) |
Sep 17, 2019 | 57.19 | 58.63 | 57.19 | 58.32 | 588,731 | +1.21(+2.11%) |
Sep 16, 2019 | 57.50 | 57.58 | 56.90 | 57.11 | 585,658 | -0.59(-1.02%) |
Sep 13, 2019 | 58.03 | 58.67 | 57.46 | 57.70 | 381,068 | -0.42(-0.73%) |
Sep 12, 2019 | 57.55 | 58.53 | 57.51 | 58.12 | 809,101 | +0.55(+0.96%) |
Sep 11, 2019 | 58.31 | 58.31 | 56.73 | 57.57 | 1,099,601 | -1.01(-1.72%) |
Sep 10, 2019 | 59.52 | 59.55 | 58.15 | 58.58 | 795,122 | -1.13(-1.89%) |
Sep 09, 2019 | 61.21 | 61.21 | 59.30 | 59.71 | 1,016,804 | -1.31(-2.15%) |
Sep 06, 2019 | 61.08 | 61.45 | 60.92 | 61.02 | 513,543 | +0.10(+0.17%) |
Sep 05, 2019 | 60.44 | 61.43 | 60.43 | 60.91 | 647,554 | +0.83(+1.38%) |
Sep 04, 2019 | 59.58 | 60.11 | 59.40 | 60.08 | 533,530 | +0.86(+1.46%) |
Sep 03, 2019 | 58.94 | 59.92 | 58.73 | 59.22 | 735,688 | +0.02(+0.03%) |
Aug 30, 2019 | 59.29 | 59.30 | 58.45 | 59.21 | 672,118 | +0.13(+0.22%) |
Aug 29, 2019 | 58.46 | 59.27 | 58.34 | 59.08 | 652,755 | +0.96(+1.65%) |
Aug 28, 2019 | 58.01 | 58.28 | 57.65 | 58.12 | 324,736 | +0.13(+0.22%) |
Aug 27, 2019 | 57.52 | 58.23 | 57.46 | 57.99 | 443,642 | +0.75(+1.31%) |
Aug 26, 2019 | 56.95 | 57.25 | 56.47 | 57.24 | 303,929 | +0.59(+1.03%) |
Aug 23, 2019 | 57.80 | 58.27 | 56.52 | 56.65 | 398,584 | -1.39(-2.39%) |
Aug 22, 2019 | 58.46 | 58.61 | 57.68 | 58.04 | 333,815 | -0.13(-0.22%) |
Aug 21, 2019 | 57.49 | 58.48 | 57.18 | 58.17 | 354,951 | +0.75(+1.30%) |
Aug 20, 2019 | 57.41 | 57.70 | 57.00 | 57.42 | 563,160 | +0.00(+0.00%) |
Aug 19, 2019 | 57.65 | 57.92 | 57.34 | 57.42 | 390,381 | +0.02(+0.03%) |
Aug 16, 2019 | 56.19 | 57.45 | 56.09 | 57.41 | 935,822 | +1.44(+2.57%) |
Aug 15, 2019 | 56.00 | 56.26 | 55.57 | 55.97 | 389,413 | +0.15(+0.27%) |
Aug 14, 2019 | 56.68 | 57.36 | 55.61 | 55.81 | 437,795 | -1.44(-2.51%) |
Aug 13, 2019 | 56.77 | 57.48 | 56.66 | 57.25 | 473,551 | +0.35(+0.61%) |
Aug 12, 2019 | 57.43 | 57.82 | 56.75 | 56.90 | 234,757 | -0.80(-1.39%) |
Aug 09, 2019 | 57.44 | 57.93 | 57.24 | 57.70 | 379,520 | +0.26(+0.44%) |
Aug 08, 2019 | 57.68 | 57.90 | 56.52 | 57.45 | 646,374 | +0.07(+0.12%) |
Aug 07, 2019 | 56.26 | 57.52 | 55.95 | 57.38 | 877,445 | +0.96(+1.71%) |
Aug 06, 2019 | 55.44 | 56.53 | 55.19 | 56.42 | 1,070,108 | +1.17(+2.13%) |
Aug 05, 2019 | 56.35 | 56.38 | 54.90 | 55.24 | 651,305 | -1.63(-2.86%) |
Aug 02, 2019 | 57.80 | 58.21 | 55.98 | 56.87 | 992,322 | -1.21(-2.08%) |
Aug 01, 2019 | 58.13 | 59.18 | 56.48 | 58.08 | 1,867,122 | +0.89(+1.56%) |
Jul 31, 2019 | 58.28 | 58.38 | 56.66 | 57.18 | 1,129,557 | -1.12(-1.93%) |
Jul 30, 2019 | 57.79 | 58.87 | 57.69 | 58.31 | 958,140 | +0.16(+0.28%) |
Jul 29, 2019 | 59.63 | 60.03 | 57.82 | 58.15 | 1,264,087 | -1.80(-3.00%) |
Jul 26, 2019 | 57.53 | 60.39 | 57.48 | 59.94 | 2,016,124 | +2.51(+4.37%) |
Jul 25, 2019 | 57.57 | 57.76 | 57.29 | 57.43 | 528,492 | -0.07(-0.12%) |
Jul 24, 2019 | 58.12 | 58.31 | 57.11 | 57.50 | 701,797 | -0.67(-1.16%) |
Jul 23, 2019 | 58.06 | 58.24 | 57.62 | 58.17 | 314,411 | +0.14(+0.25%) |
Jul 22, 2019 | 57.77 | 58.08 | 57.52 | 58.03 | 383,564 | +0.42(+0.72%) |
Jul 19, 2019 | 58.38 | 58.40 | 57.59 | 57.61 | 380,225 | -0.55(-0.95%) |
Jul 18, 2019 | 57.36 | 58.29 | 57.21 | 58.16 | 344,904 | +0.52(+0.90%) |
Jul 17, 2019 | 57.57 | 58.05 | 57.49 | 57.64 | 471,618 | +0.10(+0.18%) |
Jul 16, 2019 | 57.68 | 57.70 | 57.23 | 57.54 | 326,267 | -0.26(-0.46%) |
Jul 15, 2019 | 57.47 | 57.93 | 57.16 | 57.81 | 384,756 | +0.44(+0.77%) |
Jul 12, 2019 | 57.06 | 57.44 | 56.81 | 57.36 | 354,736 | +0.48(+0.84%) |
Jul 11, 2019 | 56.68 | 56.91 | 56.15 | 56.89 | 372,011 | +0.24(+0.42%) |
Jul 10, 2019 | 56.49 | 56.89 | 56.41 | 56.65 | 406,096 | +0.17(+0.30%) |
Jul 09, 2019 | 56.10 | 56.53 | 56.02 | 56.48 | 597,639 | +0.18(+0.32%) |
Jul 08, 2019 | 56.23 | 56.42 | 55.83 | 56.30 | 306,978 | +0.01(+0.02%) |
Jul 05, 2019 | 56.11 | 56.32 | 55.18 | 56.29 | 348,275 | -0.30(-0.53%) |
Jul 03, 2019 | 55.85 | 56.66 | 55.85 | 56.59 | 155,050 | +0.80(+1.43%) |
Jul 02, 2019 | 55.36 | 56.12 | 55.12 | 55.79 | 540,907 | +0.68(+1.24%) |