Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 54.95 | 55.14 | 54.91 | 55.10 | 5,719 | +0.33(+0.59%) |
Sep 27, 2019 | 55.70 | 55.76 | 54.75 | 54.78 | 2,626 | -0.91(-1.63%) |
Sep 26, 2019 | 56.12 | 56.12 | 55.62 | 55.68 | 3,548 | -0.50(-0.89%) |
Sep 25, 2019 | 55.74 | 56.18 | 55.50 | 56.18 | 4,562 | +0.43(+0.77%) |
Sep 24, 2019 | 55.97 | 55.97 | 55.67 | 55.75 | 3,966 | -0.92(-1.63%) |
Sep 23, 2019 | 56.77 | 56.77 | 56.46 | 56.68 | 24,134 | -0.13(-0.23%) |
Sep 20, 2019 | 57.14 | 57.16 | 56.52 | 56.81 | 3,138 | -0.27(-0.47%) |
Sep 19, 2019 | 57.05 | 57.30 | 57.05 | 57.08 | 2,963 | +0.11(+0.19%) |
Sep 18, 2019 | 57.01 | 57.01 | 56.50 | 56.97 | 2,139 | -0.12(-0.22%) |
Sep 17, 2019 | 57.00 | 57.09 | 56.92 | 57.09 | 3,416 | +0.10(+0.18%) |
Sep 16, 2019 | 56.71 | 56.99 | 56.71 | 56.99 | 3,514 | +0.01(+0.01%) |
Sep 13, 2019 | 57.01 | 57.01 | 56.95 | 56.98 | 1,518 | +0.27(+0.48%) |
Sep 12, 2019 | 57.04 | 57.04 | 56.71 | 56.71 | 2,206 | +0.11(+0.20%) |
Sep 11, 2019 | 56.41 | 56.63 | 56.41 | 56.60 | 2,865 | +0.34(+0.61%) |
Sep 10, 2019 | 56.13 | 56.36 | 56.08 | 56.25 | 2,014 | -0.26(-0.45%) |
Sep 09, 2019 | 56.84 | 56.84 | 56.24 | 56.51 | 46,270 | -0.12(-0.21%) |
Sep 06, 2019 | 56.99 | 56.99 | 56.63 | 56.63 | 1,923 | -0.30(-0.53%) |
Sep 05, 2019 | 56.71 | 57.06 | 56.71 | 56.93 | 4,598 | +0.84(+1.49%) |
Sep 04, 2019 | 56.02 | 56.13 | 56.01 | 56.10 | 4,306 | +0.44(+0.78%) |
Sep 03, 2019 | 55.75 | 55.75 | 55.61 | 55.66 | 1,693 | -0.67(-1.19%) |
Aug 30, 2019 | 56.40 | 56.40 | 55.98 | 56.33 | 22,879 | +0.26(+0.45%) |
Aug 29, 2019 | 55.86 | 56.13 | 55.68 | 56.08 | 2,856 | +0.79(+1.44%) |
Aug 28, 2019 | 54.88 | 55.34 | 54.88 | 55.28 | 1,833 | +0.22(+0.40%) |
Aug 27, 2019 | 55.82 | 55.82 | 54.93 | 55.06 | 3,090 | -0.29(-0.52%) |
Aug 26, 2019 | 55.21 | 55.35 | 54.98 | 55.35 | 2,494 | +0.68(+1.25%) |
Aug 23, 2019 | 55.95 | 56.30 | 54.67 | 54.67 | 12,958 | -1.50(-2.67%) |
Aug 22, 2019 | 56.26 | 56.26 | 55.83 | 56.17 | 1,395 | -0.16(-0.29%) |
Aug 21, 2019 | 56.20 | 56.41 | 56.13 | 56.33 | 2,591 | +0.45(+0.81%) |
Aug 20, 2019 | 55.93 | 56.13 | 55.73 | 55.88 | 16,877 | -0.23(-0.41%) |
Aug 19, 2019 | 56.22 | 56.33 | 55.84 | 56.11 | 2,140 | +0.26(+0.46%) |
Aug 16, 2019 | 55.42 | 55.85 | 55.39 | 55.85 | 2,935 | +0.89(+1.63%) |
Aug 15, 2019 | 55.21 | 55.27 | 54.69 | 54.96 | 3,928 | +0.10(+0.18%) |
Aug 14, 2019 | 55.72 | 55.72 | 54.84 | 54.86 | 12,138 | -1.66(-2.94%) |
Aug 13, 2019 | 56.14 | 57.25 | 55.71 | 56.52 | 31,906 | +0.39(+0.69%) |
Aug 12, 2019 | 56.24 | 56.25 | 55.96 | 56.14 | 1,703 | -0.52(-0.92%) |
Aug 09, 2019 | 56.76 | 56.79 | 56.28 | 56.65 | 3,644 | -0.21(-0.36%) |
Aug 08, 2019 | 56.20 | 56.90 | 56.20 | 56.86 | 2,278 | +1.27(+2.29%) |
Aug 07, 2019 | 54.90 | 55.59 | 54.58 | 55.59 | 3,494 | -0.01(-0.02%) |
Aug 06, 2019 | 55.36 | 55.60 | 54.99 | 55.60 | 10,376 | +0.77(+1.40%) |
Aug 05, 2019 | 55.37 | 55.44 | 54.46 | 54.83 | 9,166 | -1.72(-3.04%) |
Aug 02, 2019 | 56.41 | 56.67 | 56.08 | 56.55 | 3,745 | -0.59(-1.03%) |
Aug 01, 2019 | 57.92 | 58.37 | 56.99 | 57.14 | 6,810 | -0.55(-0.95%) |
Jul 31, 2019 | 58.23 | 58.33 | 57.22 | 57.69 | 19,679 | -0.57(-0.97%) |
Jul 30, 2019 | 58.23 | 58.37 | 58.23 | 58.25 | 3,293 | -0.53(-0.90%) |
Jul 29, 2019 | 59.21 | 59.21 | 58.61 | 58.78 | 2,598 | -0.46(-0.78%) |
Jul 26, 2019 | 59.14 | 59.26 | 59.03 | 59.24 | 3,644 | +0.51(+0.87%) |
Jul 25, 2019 | 58.73 | 58.85 | 58.70 | 58.73 | 2,837 | -0.27(-0.45%) |
Jul 24, 2019 | 58.40 | 59.00 | 58.40 | 59.00 | 4,378 | +0.49(+0.83%) |
Jul 23, 2019 | 58.27 | 58.52 | 58.15 | 58.52 | 7,669 | +0.45(+0.77%) |
Jul 22, 2019 | 58.04 | 58.16 | 57.94 | 58.07 | 1,991 | +0.12(+0.20%) |
Jul 19, 2019 | 59.61 | 59.61 | 57.95 | 57.95 | 1,619 | -0.54(-0.92%) |
Jul 18, 2019 | 58.20 | 58.49 | 58.02 | 58.49 | 4,359 | -0.06(-0.10%) |
Jul 17, 2019 | 58.81 | 58.84 | 58.54 | 58.54 | 5,763 | -0.34(-0.58%) |
Jul 16, 2019 | 59.13 | 59.13 | 58.86 | 58.89 | 1,060 | -0.08(-0.14%) |
Jul 15, 2019 | 58.97 | 59.00 | 58.94 | 58.97 | 2,411 | -0.16(-0.27%) |
Jul 12, 2019 | 58.90 | 59.13 | 58.89 | 59.13 | 4,251 | +0.29(+0.48%) |
Jul 11, 2019 | 59.85 | 59.85 | 58.74 | 58.85 | 993 | +0.03(+0.05%) |
Jul 10, 2019 | 58.83 | 58.89 | 58.75 | 58.82 | 4,306 | +0.29(+0.50%) |
Jul 09, 2019 | 58.10 | 58.52 | 58.04 | 58.52 | 2,699 | +0.15(+0.26%) |
Jul 08, 2019 | 59.06 | 59.06 | 58.31 | 58.37 | 2,259 | -0.26(-0.44%) |
Jul 05, 2019 | 58.54 | 58.98 | 58.43 | 58.63 | 7,997 | -0.10(-0.17%) |
Jul 03, 2019 | 58.68 | 58.73 | 58.67 | 58.73 | 17,615 | +0.46(+0.79%) |
Jul 02, 2019 | 59.18 | 59.18 | 58.15 | 58.27 | 5,329 | +0.06(+0.10%) |