Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 55.80 | 55.84 | 55.70 | 55.73 | 2,990 | +0.14(+0.24%) |
Sep 27, 2019 | 56.02 | 56.02 | 55.49 | 55.59 | 2,300 | -0.42(-0.74%) |
Sep 26, 2019 | 56.07 | 56.07 | 55.99 | 56.01 | 1,084 | -0.17(-0.30%) |
Sep 25, 2019 | 55.98 | 57.29 | 55.79 | 56.18 | 7,203 | -0.72(-1.27%) |
Sep 24, 2019 | 57.21 | 57.21 | 56.90 | 56.90 | 1,079 | -0.52(-0.91%) |
Sep 23, 2019 | 57.26 | 57.46 | 57.26 | 57.42 | 1,138 | +0.23(+0.40%) |
Sep 20, 2019 | 57.44 | 57.44 | 57.19 | 57.19 | 700 | +0.19(+0.33%) |
Sep 19, 2019 | 57.35 | 57.35 | 57.00 | 57.00 | 1,897 | -0.26(-0.46%) |
Sep 18, 2019 | 57.26 | 57.26 | 57.26 | 57.26 | 154 | -0.28(-0.49%) |
Sep 17, 2019 | 56.86 | 57.55 | 56.86 | 57.55 | 1,742 | +0.03(+0.06%) |
Sep 16, 2019 | 57.54 | 57.62 | 57.51 | 57.51 | 1,388 | -0.12(-0.20%) |
Sep 13, 2019 | 57.48 | 57.64 | 57.48 | 57.63 | 2,100 | +0.33(+0.58%) |
Sep 12, 2019 | 57.35 | 57.35 | 57.30 | 57.30 | 718 | +0.28(+0.50%) |
Sep 11, 2019 | 57.11 | 57.11 | 56.90 | 57.02 | 1,193 | +0.28(+0.50%) |
Sep 10, 2019 | 56.66 | 56.77 | 56.66 | 56.74 | 842 | +0.11(+0.19%) |
Sep 09, 2019 | 56.71 | 56.71 | 56.63 | 56.63 | 439 | +0.24(+0.42%) |
Sep 06, 2019 | 56.23 | 56.45 | 56.23 | 56.39 | 500 | +0.25(+0.45%) |
Sep 05, 2019 | 56.18 | 56.18 | 56.13 | 56.13 | 1,316 | +0.65(+1.17%) |
Sep 04, 2019 | 55.54 | 55.54 | 55.49 | 55.49 | 365 | +0.51(+0.92%) |
Sep 03, 2019 | 54.81 | 55.05 | 54.81 | 54.98 | 1,469 | -0.37(-0.66%) |
Aug 30, 2019 | 55.04 | 55.35 | 55.04 | 55.35 | 600 | +0.66(+1.20%) |
Aug 29, 2019 | 54.77 | 54.81 | 54.69 | 54.69 | 673 | +0.34(+0.62%) |
Aug 28, 2019 | 54.55 | 54.55 | 54.35 | 54.35 | 2,009 | -0.05(-0.08%) |
Aug 27, 2019 | 54.50 | 54.55 | 54.40 | 54.40 | 868 | +0.30(+0.56%) |
Aug 26, 2019 | 54.07 | 54.26 | 54.04 | 54.09 | 2,833 | +0.29(+0.53%) |
Aug 23, 2019 | 54.54 | 54.65 | 53.66 | 53.81 | 1,700 | -0.61(-1.12%) |
Aug 22, 2019 | 54.53 | 54.53 | 54.40 | 54.41 | 1,073 | -0.33(-0.60%) |
Aug 21, 2019 | 54.80 | 54.80 | 54.74 | 54.74 | 580 | +0.33(+0.61%) |
Aug 20, 2019 | 54.37 | 54.46 | 54.37 | 54.41 | 1,533 | +0.22(+0.41%) |
Aug 19, 2019 | 54.31 | 54.35 | 54.19 | 54.19 | 636 | +0.15(+0.28%) |
Aug 16, 2019 | 53.61 | 54.24 | 53.61 | 54.04 | 800 | +0.64(+1.20%) |
Aug 15, 2019 | 53.30 | 53.57 | 53.16 | 53.40 | 4,345 | +0.22(+0.42%) |
Aug 14, 2019 | 53.35 | 53.35 | 53.18 | 53.18 | 2,541 | -1.36(-2.49%) |
Aug 13, 2019 | 53.96 | 54.82 | 53.96 | 54.54 | 5,377 | +0.43(+0.79%) |
Aug 12, 2019 | 54.17 | 54.18 | 54.07 | 54.11 | 911 | -0.63(-1.14%) |
Aug 09, 2019 | 54.74 | 54.74 | 54.74 | 54.74 | 100 | -0.54(-0.97%) |
Aug 08, 2019 | 54.93 | 55.39 | 54.93 | 55.28 | 2,371 | +0.72(+1.32%) |
Aug 07, 2019 | 54.24 | 54.55 | 54.24 | 54.55 | 419 | +0.13(+0.24%) |
Aug 06, 2019 | 54.50 | 54.58 | 54.42 | 54.42 | 2,728 | +0.43(+0.79%) |
Aug 05, 2019 | 54.63 | 54.63 | 53.99 | 53.99 | 8,746 | -1.85(-3.30%) |
Aug 02, 2019 | 56.13 | 56.13 | 55.66 | 55.84 | 7,600 | -0.10(-0.17%) |
Aug 01, 2019 | 57.46 | 57.60 | 55.89 | 55.94 | 6,347 | -1.54(-2.68%) |
Jul 31, 2019 | 57.90 | 57.90 | 57.38 | 57.48 | 4,942 | -0.46(-0.79%) |
Jul 30, 2019 | 57.94 | 57.95 | 57.94 | 57.94 | 1,455 | -0.32(-0.54%) |
Jul 29, 2019 | 58.32 | 58.40 | 58.24 | 58.25 | 1,386 | -0.19(-0.32%) |
Jul 26, 2019 | 58.44 | 58.44 | 58.41 | 58.44 | 600 | +0.17(+0.29%) |
Jul 25, 2019 | 58.54 | 58.54 | 58.27 | 58.27 | 842 | -0.51(-0.87%) |
Jul 24, 2019 | 58.83 | 58.83 | 58.70 | 58.78 | 2,213 | +0.28(+0.48%) |
Jul 23, 2019 | 59.10 | 59.10 | 58.46 | 58.50 | 1,375 | -0.08(-0.13%) |
Jul 22, 2019 | 58.88 | 59.06 | 58.57 | 58.57 | 3,847 | -0.37(-0.62%) |
Jul 19, 2019 | 59.25 | 59.25 | 58.93 | 58.94 | 2,900 | -0.29(-0.49%) |
Jul 18, 2019 | 58.91 | 59.23 | 58.90 | 59.23 | 2,364 | +0.52(+0.89%) |
Jul 17, 2019 | 58.73 | 58.89 | 58.71 | 58.71 | 2,928 | -0.13(-0.22%) |
Jul 16, 2019 | 59.15 | 59.15 | 58.84 | 58.84 | 1,793 | -0.16(-0.26%) |
Jul 15, 2019 | 59.11 | 59.11 | 58.97 | 59.00 | 1,554 | +0.25(+0.43%) |
Jul 12, 2019 | 58.82 | 58.82 | 58.74 | 58.74 | 1,700 | +0.04(+0.07%) |
Jul 11, 2019 | 58.81 | 58.81 | 58.70 | 58.70 | 535 | +0.03(+0.05%) |
Jul 10, 2019 | 58.58 | 58.93 | 58.58 | 58.67 | 1,635 | +0.40(+0.69%) |
Jul 09, 2019 | 58.44 | 58.44 | 58.13 | 58.27 | 2,341 | -0.26(-0.45%) |
Jul 08, 2019 | 58.32 | 58.79 | 58.32 | 58.53 | 1,344 | -0.15(-0.26%) |
Jul 05, 2019 | 58.98 | 58.98 | 58.59 | 58.68 | 2,300 | -0.41(-0.70%) |
Jul 03, 2019 | 58.88 | 59.19 | 58.88 | 59.09 | 1,800 | -0.01(-0.02%) |
Jul 02, 2019 | 59.31 | 59.43 | 59.05 | 59.10 | 5,472 | +0.06(+0.10%) |