Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 57.05 | 57.37 | 56.31 | 56.61 | 203,200 | -0.07(-0.12%) |
Sep 27, 2019 | 58.74 | 58.95 | 56.19 | 56.68 | 267,109 | -2.01(-3.43%) |
Sep 26, 2019 | 59.17 | 59.70 | 58.34 | 58.69 | 258,835 | +0.54(+0.93%) |
Sep 25, 2019 | 56.93 | 58.22 | 56.43 | 58.15 | 244,252 | +0.71(+1.24%) |
Sep 24, 2019 | 58.06 | 58.92 | 56.81 | 57.44 | 385,897 | -0.03(-0.05%) |
Sep 23, 2019 | 56.84 | 57.69 | 56.17 | 57.47 | 230,353 | +1.91(+3.44%) |
Sep 20, 2019 | 56.72 | 56.97 | 55.10 | 55.56 | 335,864 | -0.93(-1.64%) |
Sep 19, 2019 | 57.12 | 57.37 | 56.45 | 56.48 | 146,920 | -0.25(-0.43%) |
Sep 18, 2019 | 56.83 | 56.91 | 55.57 | 56.73 | 249,693 | -0.05(-0.09%) |
Sep 17, 2019 | 56.35 | 57.09 | 56.01 | 56.78 | 153,752 | +0.23(+0.40%) |
Sep 16, 2019 | 55.33 | 56.74 | 54.55 | 56.55 | 285,118 | +1.00(+1.79%) |
Sep 13, 2019 | 56.32 | 56.36 | 55.19 | 55.56 | 334,242 | -0.82(-1.45%) |
Sep 12, 2019 | 57.60 | 57.60 | 56.07 | 56.38 | 477,695 | -0.68(-1.19%) |
Sep 11, 2019 | 56.03 | 57.62 | 55.31 | 57.06 | 281,332 | +1.49(+2.68%) |
Sep 10, 2019 | 55.28 | 55.57 | 54.45 | 55.57 | 200,670 | +0.22(+0.39%) |
Sep 09, 2019 | 54.96 | 55.64 | 54.72 | 55.35 | 224,866 | +0.82(+1.50%) |
Sep 06, 2019 | 55.22 | 55.22 | 53.36 | 54.53 | 133,859 | -0.39(-0.72%) |
Sep 05, 2019 | 53.95 | 56.06 | 53.47 | 54.93 | 290,291 | +2.12(+4.02%) |
Sep 04, 2019 | 51.94 | 52.93 | 51.94 | 52.81 | 167,767 | +1.53(+2.98%) |
Sep 03, 2019 | 50.60 | 51.51 | 50.27 | 51.28 | 405,687 | +0.35(+0.70%) |
Aug 30, 2019 | 50.15 | 51.21 | 49.72 | 50.92 | 226,039 | +1.33(+2.68%) |
Aug 29, 2019 | 48.58 | 49.70 | 48.58 | 49.59 | 130,795 | +2.01(+4.23%) |
Aug 28, 2019 | 46.61 | 47.80 | 46.14 | 47.58 | 180,376 | +0.82(+1.75%) |
Aug 27, 2019 | 47.44 | 48.05 | 46.66 | 46.76 | 340,781 | -0.40(-0.86%) |
Aug 26, 2019 | 47.74 | 48.04 | 47.00 | 47.17 | 118,225 | +0.02(+0.04%) |
Aug 23, 2019 | 48.78 | 49.08 | 46.96 | 47.15 | 140,247 | -2.06(-4.19%) |
Aug 22, 2019 | 49.60 | 49.84 | 48.81 | 49.21 | 111,903 | -0.18(-0.36%) |
Aug 21, 2019 | 48.87 | 49.42 | 48.45 | 49.38 | 250,721 | +1.30(+2.71%) |
Aug 20, 2019 | 48.74 | 49.27 | 47.93 | 48.08 | 188,891 | -0.73(-1.49%) |
Aug 19, 2019 | 48.61 | 49.01 | 48.02 | 48.81 | 241,598 | +1.37(+2.89%) |
Aug 16, 2019 | 47.10 | 47.94 | 46.70 | 47.44 | 199,064 | +0.66(+1.41%) |
Aug 15, 2019 | 47.04 | 47.39 | 46.40 | 46.78 | 205,454 | +0.02(+0.04%) |
Aug 14, 2019 | 46.59 | 47.23 | 46.16 | 46.76 | 381,037 | -1.33(-2.77%) |
Aug 13, 2019 | 47.38 | 49.31 | 47.23 | 48.09 | 194,437 | +0.46(+0.97%) |
Aug 12, 2019 | 47.56 | 48.06 | 46.99 | 47.63 | 158,730 | -0.19(-0.39%) |
Aug 09, 2019 | 49.07 | 49.31 | 47.31 | 47.82 | 281,307 | -1.78(-3.60%) |
Aug 08, 2019 | 47.91 | 49.79 | 47.91 | 49.60 | 342,445 | +1.89(+3.97%) |
Aug 07, 2019 | 47.44 | 47.76 | 45.92 | 47.71 | 509,476 | -0.60(-1.25%) |
Aug 06, 2019 | 53.24 | 53.25 | 47.92 | 48.31 | 706,479 | -2.28(-4.50%) |
Aug 05, 2019 | 52.23 | 52.85 | 50.34 | 50.59 | 514,658 | -2.91(-5.44%) |
Aug 02, 2019 | 55.30 | 55.80 | 53.12 | 53.50 | 332,619 | -2.17(-3.90%) |
Aug 01, 2019 | 57.63 | 59.11 | 55.01 | 55.67 | 249,922 | -1.92(-3.34%) |
Jul 31, 2019 | 58.47 | 58.78 | 57.04 | 57.59 | 322,942 | -0.87(-1.48%) |
Jul 30, 2019 | 57.57 | 58.97 | 56.94 | 58.46 | 256,694 | +0.25(+0.42%) |
Jul 29, 2019 | 58.25 | 58.43 | 57.75 | 58.21 | 159,805 | -0.52(-0.89%) |
Jul 26, 2019 | 58.47 | 59.04 | 58.09 | 58.73 | 130,107 | +0.61(+1.05%) |
Jul 25, 2019 | 59.35 | 59.70 | 58.07 | 58.12 | 204,494 | -1.59(-2.66%) |
Jul 24, 2019 | 57.18 | 59.92 | 57.17 | 59.71 | 293,529 | +2.33(+4.06%) |
Jul 23, 2019 | 56.50 | 57.39 | 55.09 | 57.38 | 213,833 | +1.29(+2.30%) |
Jul 22, 2019 | 54.98 | 56.30 | 54.69 | 56.09 | 169,268 | +1.30(+2.38%) |
Jul 19, 2019 | 55.24 | 56.06 | 54.65 | 54.79 | 206,569 | -0.19(-0.34%) |
Jul 18, 2019 | 53.20 | 55.66 | 53.20 | 54.98 | 348,753 | +1.66(+3.11%) |
Jul 17, 2019 | 52.76 | 53.69 | 52.33 | 53.32 | 228,482 | +0.98(+1.87%) |
Jul 16, 2019 | 52.76 | 53.14 | 52.08 | 52.34 | 196,138 | -0.76(-1.43%) |
Jul 15, 2019 | 52.89 | 53.37 | 52.49 | 53.10 | 189,109 | +0.35(+0.67%) |
Jul 12, 2019 | 51.72 | 53.05 | 51.54 | 52.75 | 196,631 | +1.42(+2.77%) |
Jul 11, 2019 | 52.39 | 52.92 | 51.11 | 51.33 | 243,324 | -1.07(-2.05%) |
Jul 10, 2019 | 51.62 | 52.96 | 51.62 | 52.40 | 217,155 | +1.03(+2.00%) |
Jul 09, 2019 | 50.62 | 51.44 | 50.40 | 51.38 | 456,397 | +0.31(+0.60%) |
Jul 08, 2019 | 52.76 | 53.05 | 50.57 | 51.07 | 592,440 | -3.45(-6.33%) |
Jul 05, 2019 | 54.13 | 54.52 | 53.47 | 54.52 | 169,960 | -0.06(-0.11%) |
Jul 03, 2019 | 55.53 | 55.53 | 54.31 | 54.58 | 243,684 | -0.71(-1.28%) |
Jul 02, 2019 | 56.30 | 56.50 | 54.78 | 55.29 | 589,830 | -1.25(-2.21%) |