Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 55.93 | 56.06 | 55.93 | 56.04 | 81,659 | +0.05(+0.10%) |
Sep 27, 2019 | 55.96 | 56.03 | 55.94 | 55.98 | 34,010 | -0.03(-0.05%) |
Sep 26, 2019 | 56.12 | 56.12 | 55.95 | 56.01 | 51,742 | -0.05(-0.08%) |
Sep 25, 2019 | 56.11 | 56.11 | 55.96 | 56.05 | 98,029 | +0.16(+0.28%) |
Sep 24, 2019 | 55.98 | 56.07 | 55.84 | 55.90 | 164,291 | +0.04(+0.07%) |
Sep 23, 2019 | 55.95 | 56.03 | 55.86 | 55.86 | 97,130 | +0.00(+0.00%) |
Sep 20, 2019 | 55.85 | 55.97 | 55.79 | 55.86 | 81,254 | +0.11(+0.20%) |
Sep 19, 2019 | 55.71 | 55.83 | 55.55 | 55.75 | 131,740 | +0.13(+0.23%) |
Sep 18, 2019 | 55.69 | 55.76 | 55.61 | 55.62 | 99,199 | -0.01(-0.02%) |
Sep 17, 2019 | 55.60 | 55.63 | 55.56 | 55.63 | 80,981 | -0.01(-0.02%) |
Sep 16, 2019 | 55.67 | 55.67 | 55.55 | 55.64 | 63,849 | -0.07(-0.13%) |
Sep 13, 2019 | 55.78 | 55.82 | 55.67 | 55.72 | 133,419 | -0.16(-0.28%) |
Sep 12, 2019 | 55.96 | 55.97 | 55.83 | 55.87 | 126,893 | -0.15(-0.28%) |
Sep 11, 2019 | 56.01 | 56.04 | 55.93 | 56.03 | 101,698 | -0.10(-0.18%) |
Sep 10, 2019 | 56.18 | 56.18 | 56.08 | 56.13 | 150,258 | -0.04(-0.06%) |
Sep 09, 2019 | 56.23 | 56.23 | 56.14 | 56.16 | 89,400 | -0.17(-0.30%) |
Sep 06, 2019 | 56.36 | 56.37 | 56.31 | 56.33 | 62,882 | +0.04(+0.07%) |
Sep 05, 2019 | 56.45 | 56.46 | 56.27 | 56.29 | 111,189 | -0.25(-0.44%) |
Sep 04, 2019 | 56.55 | 56.56 | 56.48 | 56.54 | 68,721 | +0.05(+0.10%) |
Sep 03, 2019 | 56.50 | 56.53 | 56.42 | 56.48 | 64,516 | +0.01(+0.01%) |
Aug 30, 2019 | 56.53 | 56.54 | 56.45 | 56.48 | 273,409 | -0.07(-0.12%) |
Aug 29, 2019 | 56.53 | 56.64 | 56.47 | 56.55 | 336,933 | +0.03(+0.05%) |
Aug 28, 2019 | 56.54 | 56.54 | 56.48 | 56.52 | 112,686 | +0.06(+0.11%) |
Aug 27, 2019 | 56.38 | 56.46 | 56.38 | 56.46 | 71,513 | +0.06(+0.10%) |
Aug 26, 2019 | 56.37 | 56.44 | 56.37 | 56.40 | 66,519 | -0.04(-0.06%) |
Aug 23, 2019 | 56.35 | 56.44 | 56.35 | 56.44 | 49,073 | +0.05(+0.08%) |
Aug 22, 2019 | 56.40 | 56.41 | 56.36 | 56.39 | 66,518 | -0.02(-0.03%) |
Aug 21, 2019 | 56.34 | 56.46 | 56.34 | 56.41 | 87,860 | -0.05(-0.08%) |
Aug 20, 2019 | 56.45 | 56.52 | 56.45 | 56.45 | 104,496 | +0.00(+0.00%) |
Aug 19, 2019 | 56.44 | 56.47 | 56.39 | 56.45 | 89,162 | -0.04(-0.07%) |
Aug 16, 2019 | 56.54 | 56.55 | 56.45 | 56.50 | 155,435 | -0.10(-0.17%) |
Aug 15, 2019 | 56.49 | 56.60 | 56.46 | 56.59 | 119,766 | +0.13(+0.23%) |
Aug 14, 2019 | 56.46 | 56.50 | 56.42 | 56.46 | 65,479 | +0.16(+0.28%) |
Aug 13, 2019 | 56.33 | 56.33 | 56.22 | 56.31 | 71,000 | -0.03(-0.05%) |
Aug 12, 2019 | 56.24 | 56.35 | 56.24 | 56.34 | 40,974 | +0.17(+0.31%) |
Aug 09, 2019 | 56.17 | 56.25 | 56.16 | 56.16 | 111,182 | -0.06(-0.11%) |
Aug 08, 2019 | 56.33 | 56.33 | 56.12 | 56.23 | 87,187 | +0.06(+0.11%) |
Aug 07, 2019 | 56.23 | 56.25 | 56.15 | 56.17 | 93,173 | +0.13(+0.23%) |
Aug 06, 2019 | 55.94 | 56.05 | 55.94 | 56.04 | 68,076 | +0.01(+0.02%) |
Aug 05, 2019 | 55.90 | 56.07 | 55.90 | 56.03 | 67,500 | +0.19(+0.34%) |
Aug 02, 2019 | 55.81 | 55.92 | 55.80 | 55.84 | 254,897 | +0.04(+0.07%) |
Aug 01, 2019 | 55.61 | 55.83 | 55.59 | 55.80 | 74,148 | +0.20(+0.36%) |
Jul 31, 2019 | 55.57 | 55.62 | 55.56 | 55.60 | 90,814 | +0.04(+0.07%) |
Jul 30, 2019 | 55.52 | 55.59 | 55.52 | 55.56 | 81,047 | +0.01(+0.02%) |
Jul 29, 2019 | 55.54 | 55.59 | 55.53 | 55.55 | 68,814 | -0.04(-0.07%) |
Jul 26, 2019 | 55.53 | 55.59 | 55.50 | 55.59 | 88,654 | +0.05(+0.10%) |
Jul 25, 2019 | 55.58 | 55.58 | 55.51 | 55.53 | 57,195 | +0.00(+0.00%) |
Jul 24, 2019 | 55.57 | 55.58 | 55.50 | 55.53 | 63,990 | +0.08(+0.14%) |
Jul 23, 2019 | 55.44 | 55.50 | 55.43 | 55.46 | 71,047 | -0.04(-0.07%) |
Jul 22, 2019 | 55.50 | 55.50 | 55.46 | 55.50 | 68,675 | +0.02(+0.03%) |
Jul 19, 2019 | 55.54 | 55.56 | 55.46 | 55.48 | 53,543 | -0.04(-0.07%) |
Jul 18, 2019 | 55.38 | 55.52 | 55.38 | 55.51 | 109,354 | +0.08(+0.15%) |
Jul 17, 2019 | 55.42 | 55.45 | 55.37 | 55.43 | 70,857 | +0.04(+0.07%) |
Jul 16, 2019 | 55.35 | 55.41 | 55.34 | 55.40 | 85,908 | +0.00(+0.00%) |
Jul 15, 2019 | 55.33 | 55.40 | 55.33 | 55.40 | 54,674 | +0.01(+0.02%) |
Jul 12, 2019 | 55.38 | 55.39 | 55.32 | 55.38 | 55,299 | +0.08(+0.14%) |
Jul 11, 2019 | 55.39 | 55.39 | 55.26 | 55.30 | 111,412 | -0.06(-0.11%) |
Jul 10, 2019 | 55.33 | 55.38 | 55.33 | 55.36 | 64,396 | +0.04(+0.07%) |
Jul 09, 2019 | 55.30 | 55.36 | 55.28 | 55.32 | 43,378 | +0.06(+0.12%) |
Jul 08, 2019 | 55.25 | 55.29 | 55.21 | 55.26 | 89,968 | +0.05(+0.09%) |
Jul 05, 2019 | 55.26 | 55.26 | 55.18 | 55.21 | 49,264 | -0.09(-0.16%) |
Jul 03, 2019 | 55.23 | 55.32 | 55.21 | 55.30 | 33,903 | +0.03(+0.05%) |
Jul 02, 2019 | 55.15 | 55.28 | 55.15 | 55.27 | 90,513 | +0.14(+0.25%) |