Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 57.46 | 57.46 | 57.29 | 57.31 | 12,618 | +0.17(+0.30%) |
Sep 27, 2019 | 57.37 | 57.40 | 57.05 | 57.14 | 42,641 | -0.17(-0.30%) |
Sep 26, 2019 | 57.16 | 57.47 | 57.16 | 57.31 | 4,911 | +0.39(+0.68%) |
Sep 25, 2019 | 56.88 | 57.06 | 56.87 | 56.93 | 16,831 | +0.08(+0.14%) |
Sep 24, 2019 | 56.94 | 57.02 | 56.71 | 56.85 | 19,896 | +0.04(+0.06%) |
Sep 23, 2019 | 56.73 | 56.98 | 56.73 | 56.81 | 7,575 | -0.09(-0.15%) |
Sep 20, 2019 | 56.95 | 57.05 | 56.85 | 56.90 | 8,983 | +0.01(+0.02%) |
Sep 19, 2019 | 56.96 | 57.02 | 56.88 | 56.88 | 7,078 | +0.13(+0.23%) |
Sep 18, 2019 | 56.89 | 57.02 | 56.49 | 56.75 | 9,179 | -0.15(-0.26%) |
Sep 17, 2019 | 56.42 | 56.90 | 56.42 | 56.90 | 11,579 | +0.62(+1.10%) |
Sep 16, 2019 | 56.11 | 56.32 | 56.10 | 56.28 | 41,853 | +0.08(+0.14%) |
Sep 13, 2019 | 56.54 | 56.67 | 56.10 | 56.20 | 19,804 | -0.25(-0.45%) |
Sep 12, 2019 | 56.44 | 56.52 | 56.36 | 56.46 | 31,378 | +0.18(+0.31%) |
Sep 11, 2019 | 56.17 | 56.31 | 55.99 | 56.28 | 13,902 | +0.13(+0.23%) |
Sep 10, 2019 | 55.92 | 56.15 | 55.92 | 56.15 | 8,956 | -0.54(-0.96%) |
Sep 09, 2019 | 56.75 | 56.75 | 56.62 | 56.69 | 9,161 | -0.10(-0.18%) |
Sep 06, 2019 | 56.65 | 56.88 | 56.65 | 56.80 | 8,356 | +0.11(+0.20%) |
Sep 05, 2019 | 57.13 | 57.13 | 56.66 | 56.68 | 14,082 | -0.53(-0.93%) |
Sep 04, 2019 | 57.09 | 57.22 | 57.02 | 57.22 | 6,289 | +0.73(+1.30%) |
Sep 03, 2019 | 55.96 | 56.50 | 55.96 | 56.48 | 8,878 | +0.16(+0.29%) |
Aug 30, 2019 | 56.40 | 56.40 | 56.29 | 56.32 | 9,730 | +0.09(+0.15%) |
Aug 29, 2019 | 56.29 | 56.36 | 56.21 | 56.24 | 5,658 | +0.20(+0.35%) |
Aug 28, 2019 | 55.83 | 56.08 | 55.83 | 56.04 | 11,825 | +0.15(+0.27%) |
Aug 27, 2019 | 56.12 | 56.22 | 55.89 | 55.89 | 13,396 | -0.04(-0.08%) |
Aug 26, 2019 | 55.84 | 55.99 | 55.62 | 55.93 | 9,081 | +0.49(+0.88%) |
Aug 23, 2019 | 56.22 | 56.22 | 55.44 | 55.44 | 13,966 | -0.84(-1.49%) |
Aug 22, 2019 | 56.05 | 56.29 | 55.88 | 56.29 | 18,724 | +0.17(+0.31%) |
Aug 21, 2019 | 56.18 | 56.23 | 56.07 | 56.11 | 6,266 | +0.22(+0.39%) |
Aug 20, 2019 | 56.07 | 56.27 | 55.89 | 55.89 | 11,113 | -0.30(-0.53%) |
Aug 19, 2019 | 56.00 | 56.20 | 56.00 | 56.19 | 6,086 | +0.47(+0.84%) |
Aug 16, 2019 | 55.30 | 55.81 | 55.30 | 55.72 | 13,393 | +0.75(+1.37%) |
Aug 15, 2019 | 54.76 | 55.10 | 54.75 | 54.97 | 17,392 | +0.52(+0.95%) |
Aug 14, 2019 | 54.88 | 54.90 | 54.46 | 54.46 | 16,644 | -0.66(-1.20%) |
Aug 13, 2019 | 55.09 | 55.31 | 55.07 | 55.12 | 29,217 | -0.10(-0.19%) |
Aug 12, 2019 | 55.31 | 55.38 | 55.09 | 55.23 | 34,119 | -0.35(-0.63%) |
Aug 09, 2019 | 55.59 | 55.59 | 55.28 | 55.57 | 69,716 | -0.11(-0.19%) |
Aug 08, 2019 | 55.17 | 55.68 | 55.00 | 55.68 | 7,999 | +0.77(+1.40%) |
Aug 07, 2019 | 54.54 | 55.23 | 54.41 | 54.91 | 57,233 | +0.26(+0.48%) |
Aug 06, 2019 | 54.47 | 54.74 | 54.47 | 54.65 | 15,129 | +0.41(+0.76%) |
Aug 05, 2019 | 54.97 | 54.97 | 54.24 | 54.24 | 6,507 | -1.26(-2.27%) |
Aug 02, 2019 | 55.45 | 55.56 | 55.43 | 55.50 | 7,898 | +0.17(+0.30%) |
Aug 01, 2019 | 55.58 | 55.85 | 55.33 | 55.33 | 6,951 | -0.31(-0.55%) |
Jul 31, 2019 | 56.02 | 56.06 | 55.62 | 55.64 | 4,461 | -0.38(-0.67%) |
Jul 30, 2019 | 55.91 | 56.24 | 55.90 | 56.01 | 3,578 | -0.08(-0.14%) |
Jul 29, 2019 | 55.99 | 56.31 | 55.99 | 56.09 | 18,913 | +0.00(+0.00%) |
Jul 26, 2019 | 55.95 | 56.10 | 55.91 | 56.09 | 6,868 | +0.18(+0.33%) |
Jul 25, 2019 | 56.07 | 56.07 | 55.90 | 55.91 | 23,236 | -0.31(-0.54%) |
Jul 24, 2019 | 56.22 | 56.23 | 56.06 | 56.21 | 7,847 | +0.01(+0.02%) |
Jul 23, 2019 | 55.83 | 56.21 | 55.74 | 56.20 | 9,491 | +0.47(+0.84%) |
Jul 22, 2019 | 55.69 | 55.87 | 55.69 | 55.73 | 10,795 | -0.17(-0.31%) |
Jul 19, 2019 | 56.58 | 56.58 | 55.91 | 55.91 | 9,501 | -0.72(-1.27%) |
Jul 18, 2019 | 56.28 | 56.67 | 56.26 | 56.63 | 10,064 | +0.25(+0.44%) |
Jul 17, 2019 | 56.67 | 56.67 | 56.23 | 56.38 | 8,926 | -0.06(-0.11%) |
Jul 16, 2019 | 56.53 | 56.55 | 56.44 | 56.44 | 7,531 | -0.17(-0.29%) |
Jul 15, 2019 | 56.63 | 56.76 | 56.59 | 56.60 | 9,364 | -0.05(-0.09%) |
Jul 12, 2019 | 56.72 | 56.75 | 56.60 | 56.66 | 18,087 | +0.00(+0.00%) |
Jul 11, 2019 | 57.16 | 57.16 | 56.52 | 56.66 | 6,973 | -0.42(-0.73%) |
Jul 10, 2019 | 56.95 | 57.11 | 56.90 | 57.08 | 3,451 | +0.18(+0.32%) |
Jul 09, 2019 | 56.57 | 56.90 | 56.57 | 56.90 | 16,692 | +0.07(+0.13%) |
Jul 08, 2019 | 56.68 | 56.83 | 56.68 | 56.82 | 4,362 | +0.04(+0.08%) |
Jul 05, 2019 | 56.64 | 56.78 | 56.23 | 56.78 | 4,121 | +0.07(+0.12%) |
Jul 03, 2019 | 56.49 | 56.82 | 56.49 | 56.71 | 16,141 | +0.66(+1.17%) |
Jul 02, 2019 | 55.58 | 56.12 | 55.58 | 56.06 | 11,163 | +0.59(+1.06%) |