Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 57.94 | 58.25 | 57.93 | 58.12 | 30,441 | +0.33(+0.57%) |
Sep 27, 2019 | 58.14 | 58.21 | 57.49 | 57.79 | 36,793 | -0.20(-0.34%) |
Sep 26, 2019 | 58.07 | 58.09 | 57.75 | 57.99 | 46,424 | -0.02(-0.03%) |
Sep 25, 2019 | 57.66 | 58.11 | 57.33 | 58.00 | 66,677 | +0.50(+0.87%) |
Sep 24, 2019 | 58.44 | 58.44 | 57.37 | 57.50 | 163,639 | -0.56(-0.96%) |
Sep 23, 2019 | 58.00 | 58.19 | 57.86 | 58.06 | 72,935 | +0.06(+0.10%) |
Sep 20, 2019 | 58.44 | 58.51 | 58.00 | 58.00 | 89,133 | -0.33(-0.57%) |
Sep 19, 2019 | 58.47 | 58.56 | 58.24 | 58.33 | 56,032 | +0.04(+0.07%) |
Sep 18, 2019 | 58.27 | 58.29 | 57.79 | 58.29 | 41,505 | -0.01(-0.02%) |
Sep 17, 2019 | 58.17 | 58.33 | 58.11 | 58.31 | 2,456,106 | +0.02(+0.03%) |
Sep 16, 2019 | 58.33 | 58.33 | 58.16 | 58.29 | 35,719 | -0.18(-0.30%) |
Sep 13, 2019 | 58.46 | 58.64 | 58.45 | 58.47 | 48,948 | -0.01(-0.02%) |
Sep 12, 2019 | 58.51 | 58.68 | 58.29 | 58.48 | 91,087 | +0.29(+0.50%) |
Sep 11, 2019 | 57.79 | 58.19 | 57.79 | 58.19 | 28,246 | +0.48(+0.83%) |
Sep 10, 2019 | 57.66 | 57.71 | 57.32 | 57.71 | 45,201 | -0.06(-0.10%) |
Sep 09, 2019 | 57.95 | 57.95 | 57.58 | 57.76 | 46,888 | +0.05(+0.08%) |
Sep 06, 2019 | 57.78 | 57.83 | 57.64 | 57.72 | 44,246 | +0.10(+0.18%) |
Sep 05, 2019 | 57.27 | 57.79 | 57.15 | 57.61 | 74,395 | +0.76(+1.34%) |
Sep 04, 2019 | 56.74 | 56.85 | 56.55 | 56.85 | 69,876 | +0.64(+1.14%) |
Sep 03, 2019 | 56.22 | 56.37 | 55.98 | 56.21 | 93,575 | -0.48(-0.84%) |
Aug 30, 2019 | 56.88 | 56.97 | 56.48 | 56.69 | 86,995 | +0.09(+0.16%) |
Aug 29, 2019 | 56.30 | 56.71 | 56.30 | 56.60 | 59,187 | +0.73(+1.31%) |
Aug 28, 2019 | 55.34 | 55.92 | 55.23 | 55.87 | 65,137 | +0.36(+0.65%) |
Aug 27, 2019 | 56.02 | 56.05 | 55.41 | 55.51 | 72,219 | -0.09(-0.16%) |
Aug 26, 2019 | 55.56 | 55.60 | 55.16 | 55.60 | 77,990 | +0.59(+1.08%) |
Aug 23, 2019 | 56.35 | 56.58 | 54.79 | 55.00 | 132,310 | -1.53(-2.71%) |
Aug 22, 2019 | 56.67 | 56.86 | 56.21 | 56.53 | 70,329 | -0.02(-0.03%) |
Aug 21, 2019 | 56.53 | 56.65 | 56.42 | 56.55 | 50,126 | +0.46(+0.82%) |
Aug 20, 2019 | 56.60 | 56.60 | 56.09 | 56.09 | 67,134 | -0.52(-0.92%) |
Aug 19, 2019 | 56.47 | 56.73 | 56.44 | 56.61 | 52,994 | +0.72(+1.28%) |
Aug 16, 2019 | 55.31 | 55.98 | 55.31 | 55.90 | 50,444 | +0.87(+1.58%) |
Aug 15, 2019 | 55.16 | 55.23 | 54.66 | 55.03 | 93,369 | +0.04(+0.07%) |
Aug 14, 2019 | 55.93 | 55.93 | 54.96 | 54.99 | 144,979 | -1.64(-2.90%) |
Aug 13, 2019 | 55.80 | 57.02 | 55.69 | 56.63 | 113,915 | +0.82(+1.48%) |
Aug 12, 2019 | 56.27 | 56.27 | 55.64 | 55.81 | 92,371 | -0.65(-1.15%) |
Aug 09, 2019 | 56.76 | 56.82 | 56.09 | 56.46 | 137,013 | -0.41(-0.72%) |
Aug 08, 2019 | 56.23 | 56.90 | 55.99 | 56.87 | 95,227 | +1.07(+1.92%) |
Aug 07, 2019 | 55.30 | 55.89 | 54.71 | 55.79 | 181,379 | +0.07(+0.13%) |
Aug 06, 2019 | 55.62 | 55.77 | 55.16 | 55.72 | 100,338 | +0.59(+1.07%) |
Aug 05, 2019 | 56.15 | 56.15 | 54.75 | 55.13 | 112,985 | -1.74(-3.07%) |
Aug 02, 2019 | 57.23 | 57.24 | 56.68 | 56.88 | 95,759 | -0.60(-1.04%) |
Aug 01, 2019 | 58.02 | 58.77 | 57.35 | 57.48 | 128,356 | -0.58(-1.00%) |
Jul 31, 2019 | 58.78 | 58.78 | 57.64 | 58.06 | 85,424 | -0.58(-0.99%) |
Jul 30, 2019 | 58.35 | 58.76 | 58.34 | 58.64 | 68,153 | -0.06(-0.10%) |
Jul 29, 2019 | 58.73 | 58.75 | 58.54 | 58.70 | 67,078 | -0.01(-0.02%) |
Jul 26, 2019 | 58.56 | 58.75 | 58.54 | 58.72 | 46,811 | +0.44(+0.75%) |
Jul 25, 2019 | 58.52 | 58.52 | 58.13 | 58.28 | 97,499 | -0.28(-0.47%) |
Jul 24, 2019 | 58.18 | 58.57 | 58.18 | 58.56 | 39,812 | +0.30(+0.51%) |
Jul 23, 2019 | 58.13 | 58.27 | 57.91 | 58.26 | 52,295 | +0.51(+0.89%) |
Jul 22, 2019 | 57.78 | 57.85 | 57.58 | 57.75 | 65,253 | +0.16(+0.28%) |
Jul 19, 2019 | 58.10 | 58.10 | 57.58 | 57.58 | 74,812 | -0.30(-0.52%) |
Jul 18, 2019 | 57.66 | 57.92 | 57.47 | 57.88 | 49,183 | +0.26(+0.45%) |
Jul 17, 2019 | 58.07 | 58.07 | 57.62 | 57.62 | 47,247 | -0.39(-0.68%) |
Jul 16, 2019 | 58.22 | 58.26 | 57.95 | 58.02 | 37,241 | -0.18(-0.31%) |
Jul 15, 2019 | 58.19 | 58.20 | 58.10 | 58.20 | 39,834 | +0.00(+0.00%) |
Jul 12, 2019 | 57.92 | 58.20 | 57.92 | 58.20 | 29,711 | +0.34(+0.58%) |
Jul 11, 2019 | 57.77 | 57.90 | 57.61 | 57.86 | 70,043 | +0.14(+0.24%) |
Jul 10, 2019 | 57.77 | 57.90 | 57.60 | 57.72 | 100,066 | +0.22(+0.39%) |
Jul 09, 2019 | 57.53 | 57.53 | 57.29 | 57.50 | 63,474 | -0.08(-0.14%) |
Jul 08, 2019 | 57.75 | 57.88 | 57.46 | 57.58 | 59,135 | -0.39(-0.67%) |
Jul 05, 2019 | 57.82 | 58.01 | 57.45 | 57.97 | 59,849 | -0.18(-0.31%) |
Jul 03, 2019 | 57.82 | 58.15 | 57.75 | 58.15 | 77,163 | +0.59(+1.03%) |
Jul 02, 2019 | 57.59 | 57.60 | 57.33 | 57.55 | 106,263 | +0.04(+0.07%) |