Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 57.82 | 58.08 | 57.74 | 57.83 | 114,648 | +0.59(+1.04%) |
Sep 27, 2019 | 58.17 | 58.17 | 57.08 | 57.24 | 192,361 | -0.06(-0.11%) |
Sep 26, 2019 | 58.18 | 58.21 | 57.11 | 57.30 | 217,972 | +0.30(+0.52%) |
Sep 25, 2019 | 56.78 | 57.06 | 56.63 | 57.01 | 117,662 | -0.74(-1.29%) |
Sep 24, 2019 | 58.18 | 58.54 | 57.65 | 57.75 | 373,504 | +0.50(+0.88%) |
Sep 23, 2019 | 57.56 | 57.60 | 57.21 | 57.25 | 195,912 | -0.17(-0.29%) |
Sep 20, 2019 | 58.07 | 58.17 | 57.40 | 57.42 | 158,649 | -0.53(-0.91%) |
Sep 19, 2019 | 58.24 | 58.34 | 57.95 | 57.95 | 273,188 | -0.13(-0.22%) |
Sep 18, 2019 | 58.32 | 58.38 | 57.70 | 58.08 | 401,924 | -0.29(-0.49%) |
Sep 17, 2019 | 58.33 | 58.50 | 58.08 | 58.36 | 516,081 | +1.17(+2.05%) |
Sep 16, 2019 | 57.95 | 58.05 | 57.19 | 57.19 | 276,853 | -0.94(-1.61%) |
Sep 13, 2019 | 57.75 | 58.50 | 57.67 | 58.13 | 83,686 | +0.47(+0.82%) |
Sep 12, 2019 | 57.91 | 58.26 | 57.66 | 57.66 | 219,350 | -1.22(-2.07%) |
Sep 11, 2019 | 58.99 | 59.08 | 58.46 | 58.87 | 623,705 | +1.03(+1.78%) |
Sep 10, 2019 | 57.32 | 57.93 | 57.28 | 57.84 | 403,368 | -0.07(-0.13%) |
Sep 09, 2019 | 57.89 | 58.18 | 57.82 | 57.92 | 250,742 | -0.67(-1.14%) |
Sep 06, 2019 | 58.13 | 58.72 | 58.13 | 58.59 | 784,308 | +0.48(+0.83%) |
Sep 05, 2019 | 58.08 | 58.42 | 57.97 | 58.10 | 517,445 | -0.30(-0.51%) |
Sep 04, 2019 | 58.26 | 58.51 | 58.05 | 58.40 | 790,320 | +0.60(+1.04%) |
Sep 03, 2019 | 58.12 | 58.23 | 57.65 | 57.80 | 510,996 | -0.40(-0.69%) |
Aug 30, 2019 | 58.35 | 58.86 | 58.18 | 58.20 | 1,204,358 | +0.29(+0.50%) |
Aug 29, 2019 | 58.08 | 58.21 | 57.77 | 57.91 | 374,054 | -0.06(-0.10%) |
Aug 28, 2019 | 57.94 | 58.20 | 57.65 | 57.96 | 77,942 | -0.18(-0.30%) |
Aug 27, 2019 | 58.61 | 58.63 | 58.08 | 58.14 | 87,196 | +0.23(+0.40%) |
Aug 26, 2019 | 58.32 | 58.32 | 57.84 | 57.91 | 60,021 | +0.00(+0.00%) |
Aug 23, 2019 | 59.02 | 59.16 | 57.85 | 57.91 | 90,725 | -0.66(-1.13%) |
Aug 22, 2019 | 59.18 | 59.18 | 58.40 | 58.57 | 40,559 | -0.44(-0.75%) |
Aug 21, 2019 | 59.29 | 59.30 | 58.89 | 59.02 | 95,036 | +0.39(+0.66%) |
Aug 20, 2019 | 58.88 | 58.90 | 58.53 | 58.63 | 65,924 | -0.21(-0.36%) |
Aug 19, 2019 | 58.83 | 59.13 | 58.73 | 58.84 | 135,205 | +0.30(+0.50%) |
Aug 16, 2019 | 58.16 | 58.56 | 58.05 | 58.55 | 91,700 | +0.60(+1.03%) |
Aug 15, 2019 | 57.85 | 58.18 | 57.51 | 57.95 | 106,145 | -0.62(-1.06%) |
Aug 14, 2019 | 58.80 | 58.92 | 58.42 | 58.56 | 147,089 | -1.57(-2.61%) |
Aug 13, 2019 | 59.39 | 60.36 | 59.32 | 60.13 | 195,151 | -0.28(-0.46%) |
Aug 12, 2019 | 60.49 | 61.02 | 60.38 | 60.41 | 110,064 | -0.06(-0.11%) |
Aug 09, 2019 | 60.56 | 60.82 | 60.25 | 60.47 | 156,520 | +0.18(+0.31%) |
Aug 08, 2019 | 58.88 | 60.49 | 58.85 | 60.29 | 257,731 | +0.38(+0.63%) |
Aug 07, 2019 | 59.69 | 60.11 | 59.34 | 59.91 | 136,122 | +0.46(+0.78%) |
Aug 06, 2019 | 59.14 | 59.63 | 58.80 | 59.45 | 171,326 | -0.24(-0.40%) |
Aug 05, 2019 | 59.96 | 60.24 | 59.41 | 59.69 | 186,063 | -2.26(-3.65%) |
Aug 02, 2019 | 62.57 | 62.60 | 61.89 | 61.95 | 184,052 | -1.10(-1.74%) |
Aug 01, 2019 | 63.26 | 64.16 | 63.05 | 63.05 | 292,802 | -1.67(-2.58%) |
Jul 31, 2019 | 65.39 | 65.52 | 64.14 | 64.72 | 113,173 | -0.18(-0.28%) |
Jul 30, 2019 | 64.96 | 65.32 | 64.80 | 64.90 | 74,103 | +0.10(+0.16%) |
Jul 29, 2019 | 65.43 | 65.47 | 64.76 | 64.80 | 99,856 | +0.06(+0.10%) |
Jul 26, 2019 | 64.52 | 64.83 | 64.46 | 64.74 | 46,175 | +0.91(+1.43%) |
Jul 25, 2019 | 64.13 | 64.35 | 63.70 | 63.82 | 67,417 | -0.98(-1.51%) |
Jul 24, 2019 | 64.34 | 64.87 | 64.20 | 64.80 | 46,678 | +0.47(+0.73%) |
Jul 23, 2019 | 63.92 | 64.36 | 63.79 | 64.33 | 66,462 | +0.41(+0.64%) |
Jul 22, 2019 | 63.68 | 64.35 | 63.68 | 63.92 | 88,578 | -0.25(-0.39%) |
Jul 19, 2019 | 64.66 | 64.76 | 64.17 | 64.17 | 72,840 | -0.19(-0.30%) |
Jul 18, 2019 | 64.20 | 64.51 | 64.06 | 64.37 | 122,977 | +0.06(+0.09%) |
Jul 17, 2019 | 64.90 | 64.90 | 64.28 | 64.31 | 180,919 | -0.18(-0.27%) |
Jul 16, 2019 | 64.60 | 64.88 | 64.39 | 64.49 | 165,340 | +0.21(+0.33%) |
Jul 15, 2019 | 64.24 | 64.37 | 63.96 | 64.28 | 92,545 | +0.68(+1.07%) |
Jul 12, 2019 | 63.58 | 63.68 | 63.36 | 63.59 | 63,626 | +0.45(+0.72%) |
Jul 11, 2019 | 63.15 | 63.25 | 62.86 | 63.14 | 58,964 | -0.07(-0.12%) |
Jul 10, 2019 | 63.00 | 63.41 | 62.93 | 63.21 | 106,779 | +0.70(+1.12%) |
Jul 09, 2019 | 61.95 | 62.59 | 61.95 | 62.51 | 118,629 | -0.38(-0.60%) |
Jul 08, 2019 | 62.73 | 62.99 | 62.65 | 62.89 | 91,030 | -0.01(-0.01%) |
Jul 05, 2019 | 62.45 | 63.06 | 62.15 | 62.90 | 185,569 | -0.06(-0.10%) |
Jul 03, 2019 | 62.69 | 63.16 | 62.39 | 62.97 | 76,742 | +0.84(+1.35%) |
Jul 02, 2019 | 60.83 | 62.18 | 60.82 | 62.13 | 228,202 | -0.86(-1.36%) |