Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 58.09 | 58.77 | 57.70 | 58.73 | 680,050 | +0.36(+0.61%) |
Sep 27, 2019 | 58.43 | 58.98 | 58.25 | 58.37 | 1,514,366 | -0.45(-0.77%) |
Sep 26, 2019 | 59.32 | 59.48 | 58.64 | 58.82 | 838,995 | -1.16(-1.93%) |
Sep 25, 2019 | 59.80 | 60.14 | 59.28 | 59.98 | 1,551,599 | +1.65(+2.83%) |
Sep 24, 2019 | 59.08 | 59.18 | 58.14 | 58.33 | 1,002,484 | -0.21(-0.36%) |
Sep 23, 2019 | 58.40 | 58.68 | 58.29 | 58.53 | 440,534 | +0.00(+0.00%) |
Sep 20, 2019 | 58.72 | 58.99 | 58.17 | 58.53 | 637,523 | -0.23(-0.39%) |
Sep 19, 2019 | 58.80 | 59.19 | 58.65 | 58.76 | 666,014 | +0.24(+0.41%) |
Sep 18, 2019 | 58.53 | 58.77 | 58.00 | 58.52 | 830,268 | -0.82(-1.38%) |
Sep 17, 2019 | 59.55 | 59.55 | 58.67 | 59.35 | 1,874,576 | -0.03(-0.05%) |
Sep 16, 2019 | 59.33 | 59.65 | 59.09 | 59.38 | 404,849 | -0.39(-0.65%) |
Sep 13, 2019 | 59.50 | 59.93 | 59.49 | 59.76 | 667,823 | +0.11(+0.18%) |
Sep 12, 2019 | 59.54 | 59.84 | 59.40 | 59.65 | 629,451 | +0.20(+0.33%) |
Sep 11, 2019 | 59.02 | 59.55 | 58.87 | 59.45 | 738,344 | +0.80(+1.37%) |
Sep 10, 2019 | 58.53 | 58.80 | 58.34 | 58.65 | 767,543 | -0.73(-1.23%) |
Sep 09, 2019 | 59.90 | 60.03 | 59.09 | 59.39 | 1,155,923 | +0.77(+1.32%) |
Sep 06, 2019 | 58.75 | 58.83 | 58.41 | 58.61 | 686,408 | -0.34(-0.57%) |
Sep 05, 2019 | 58.96 | 59.44 | 58.89 | 58.95 | 1,314,664 | +1.02(+1.76%) |
Sep 04, 2019 | 57.45 | 58.01 | 57.35 | 57.93 | 943,581 | +1.07(+1.88%) |
Sep 03, 2019 | 56.65 | 57.20 | 56.43 | 56.86 | 868,557 | +0.51(+0.91%) |
Aug 30, 2019 | 56.54 | 56.60 | 56.01 | 56.35 | 360,576 | +0.19(+0.33%) |
Aug 29, 2019 | 55.77 | 57.03 | 55.77 | 56.16 | 926,599 | +1.10(+2.00%) |
Aug 28, 2019 | 54.67 | 55.16 | 54.59 | 55.06 | 507,307 | +0.10(+0.18%) |
Aug 27, 2019 | 55.16 | 55.42 | 54.76 | 54.96 | 733,637 | -0.01(-0.02%) |
Aug 26, 2019 | 54.98 | 55.43 | 54.90 | 54.97 | 1,194,888 | +1.66(+3.12%) |
Aug 23, 2019 | 54.26 | 54.51 | 53.13 | 53.31 | 1,326,355 | -0.92(-1.70%) |
Aug 22, 2019 | 54.62 | 54.83 | 53.85 | 54.23 | 1,599,448 | -1.86(-3.32%) |
Aug 21, 2019 | 55.77 | 56.50 | 55.64 | 56.09 | 1,063,320 | +0.98(+1.78%) |
Aug 20, 2019 | 55.44 | 55.46 | 55.04 | 55.11 | 381,841 | -0.06(-0.11%) |
Aug 19, 2019 | 55.17 | 55.42 | 55.06 | 55.17 | 944,214 | -0.01(-0.02%) |
Aug 16, 2019 | 54.30 | 55.41 | 54.30 | 55.18 | 1,267,168 | +0.70(+1.29%) |
Aug 15, 2019 | 54.16 | 54.67 | 54.04 | 54.47 | 881,581 | +0.69(+1.29%) |
Aug 14, 2019 | 54.68 | 54.71 | 53.60 | 53.78 | 1,285,457 | -1.92(-3.45%) |
Aug 13, 2019 | 54.96 | 56.08 | 54.96 | 55.70 | 1,156,526 | +0.65(+1.19%) |
Aug 12, 2019 | 55.44 | 55.49 | 54.87 | 55.05 | 462,280 | -0.51(-0.91%) |
Aug 09, 2019 | 55.92 | 56.03 | 55.16 | 55.55 | 430,469 | -0.14(-0.25%) |
Aug 08, 2019 | 54.86 | 55.78 | 54.75 | 55.69 | 1,514,898 | +0.71(+1.30%) |
Aug 07, 2019 | 54.93 | 55.29 | 54.39 | 54.98 | 2,413,852 | +0.52(+0.96%) |
Aug 06, 2019 | 54.24 | 54.45 | 53.79 | 54.45 | 1,206,764 | +1.34(+2.52%) |
Aug 05, 2019 | 52.78 | 53.30 | 52.78 | 53.12 | 1,892,064 | -1.32(-2.42%) |
Aug 02, 2019 | 54.75 | 54.90 | 54.12 | 54.43 | 1,278,682 | -0.86(-1.56%) |
Aug 01, 2019 | 55.89 | 56.72 | 55.11 | 55.30 | 2,266,116 | -1.00(-1.78%) |
Jul 31, 2019 | 56.43 | 56.72 | 55.72 | 56.30 | 1,456,281 | -0.24(-0.42%) |
Jul 30, 2019 | 55.50 | 56.84 | 55.46 | 56.53 | 3,229,409 | +2.38(+4.39%) |
Jul 29, 2019 | 53.46 | 54.30 | 53.46 | 54.16 | 3,031,894 | -0.10(-0.18%) |
Jul 26, 2019 | 54.26 | 54.39 | 54.05 | 54.26 | 1,648,045 | +0.25(+0.46%) |
Jul 25, 2019 | 53.96 | 54.21 | 53.78 | 54.01 | 1,395,214 | -0.54(-1.00%) |
Jul 24, 2019 | 54.33 | 54.66 | 54.21 | 54.55 | 1,126,133 | +0.68(+1.27%) |
Jul 23, 2019 | 53.74 | 53.93 | 53.49 | 53.87 | 737,542 | +0.60(+1.13%) |
Jul 22, 2019 | 53.48 | 53.51 | 53.15 | 53.27 | 974,888 | +0.14(+0.26%) |
Jul 19, 2019 | 53.77 | 53.79 | 53.12 | 53.13 | 404,613 | -0.29(-0.54%) |
Jul 18, 2019 | 53.12 | 53.51 | 52.88 | 53.41 | 844,710 | -0.42(-0.77%) |
Jul 17, 2019 | 54.24 | 54.26 | 53.63 | 53.83 | 1,035,935 | +0.38(+0.70%) |
Jul 16, 2019 | 53.63 | 53.97 | 53.16 | 53.45 | 1,476,044 | -1.76(-3.19%) |
Jul 15, 2019 | 55.44 | 55.49 | 55.10 | 55.22 | 926,864 | +0.00(+0.00%) |
Jul 12, 2019 | 55.13 | 55.43 | 55.00 | 55.22 | 777,814 | +0.74(+1.36%) |
Jul 11, 2019 | 54.44 | 54.66 | 54.35 | 54.47 | 2,824,981 | +0.24(+0.44%) |
Jul 10, 2019 | 54.56 | 54.65 | 54.13 | 54.24 | 842,246 | +0.40(+0.74%) |
Jul 09, 2019 | 53.59 | 53.97 | 53.37 | 53.84 | 1,320,540 | -0.28(-0.51%) |
Jul 08, 2019 | 54.36 | 54.38 | 54.12 | 54.12 | 1,707,928 | -0.37(-0.67%) |
Jul 05, 2019 | 53.85 | 54.56 | 53.84 | 54.48 | 1,483,413 | +0.31(+0.57%) |
Jul 03, 2019 | 53.67 | 54.27 | 53.65 | 54.18 | 791,954 | +1.03(+1.94%) |
Jul 02, 2019 | 52.74 | 53.17 | 52.60 | 53.15 | 1,400,756 | -0.03(-0.06%) |