Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 59.35 | 59.35 | 58.91 | 58.94 | 34,722 | -0.18(-0.31%) |
Sep 27, 2019 | 59.64 | 59.64 | 58.98 | 59.12 | 60,009 | -0.13(-0.22%) |
Sep 26, 2019 | 59.71 | 59.79 | 59.23 | 59.25 | 36,548 | -0.54(-0.90%) |
Sep 25, 2019 | 59.21 | 59.84 | 59.20 | 59.79 | 18,258 | +0.49(+0.83%) |
Sep 24, 2019 | 60.05 | 60.10 | 59.13 | 59.30 | 11,891 | -0.78(-1.29%) |
Sep 23, 2019 | 59.80 | 60.15 | 59.72 | 60.08 | 6,139 | -0.02(-0.03%) |
Sep 20, 2019 | 60.52 | 60.77 | 60.08 | 60.09 | 6,241 | -0.36(-0.59%) |
Sep 19, 2019 | 60.91 | 61.01 | 60.45 | 60.45 | 17,459 | -0.51(-0.84%) |
Sep 18, 2019 | 60.54 | 61.01 | 60.24 | 60.96 | 20,863 | +0.22(+0.36%) |
Sep 17, 2019 | 60.27 | 60.77 | 60.27 | 60.74 | 27,815 | +0.34(+0.56%) |
Sep 16, 2019 | 60.01 | 60.40 | 60.01 | 60.40 | 9,089 | +0.01(+0.02%) |
Sep 13, 2019 | 60.59 | 60.67 | 60.39 | 60.39 | 10,840 | +0.14(+0.23%) |
Sep 12, 2019 | 59.55 | 60.36 | 59.55 | 60.26 | 14,716 | +0.47(+0.78%) |
Sep 11, 2019 | 59.62 | 59.79 | 59.32 | 59.79 | 31,682 | +0.25(+0.41%) |
Sep 10, 2019 | 59.80 | 59.87 | 59.34 | 59.55 | 4,062 | -0.41(-0.69%) |
Sep 09, 2019 | 60.36 | 60.60 | 59.90 | 59.96 | 31,049 | +0.03(+0.05%) |
Sep 06, 2019 | 59.83 | 60.21 | 59.83 | 59.93 | 11,606 | +0.19(+0.32%) |
Sep 05, 2019 | 59.56 | 60.10 | 59.56 | 59.74 | 35,148 | +1.05(+1.79%) |
Sep 04, 2019 | 58.47 | 58.73 | 58.42 | 58.69 | 10,429 | +0.72(+1.24%) |
Sep 03, 2019 | 58.05 | 58.20 | 57.65 | 57.97 | 17,242 | -0.60(-1.02%) |
Aug 30, 2019 | 58.48 | 58.68 | 58.21 | 58.56 | 8,759 | +0.36(+0.61%) |
Aug 29, 2019 | 57.92 | 58.32 | 57.85 | 58.20 | 23,424 | +0.77(+1.34%) |
Aug 28, 2019 | 56.75 | 57.47 | 56.64 | 57.44 | 7,237 | +0.37(+0.66%) |
Aug 27, 2019 | 57.49 | 57.49 | 56.81 | 57.06 | 14,733 | -0.14(-0.24%) |
Aug 26, 2019 | 56.94 | 57.26 | 56.94 | 57.20 | 16,770 | +0.55(+0.97%) |
Aug 23, 2019 | 57.87 | 57.87 | 56.42 | 56.65 | 9,635 | -1.22(-2.11%) |
Aug 22, 2019 | 57.80 | 58.05 | 57.53 | 57.87 | 24,504 | +0.32(+0.56%) |
Aug 21, 2019 | 57.77 | 57.77 | 57.39 | 57.55 | 20,822 | +0.32(+0.56%) |
Aug 20, 2019 | 57.16 | 57.70 | 57.16 | 57.23 | 7,694 | -0.46(-0.79%) |
Aug 19, 2019 | 57.85 | 57.85 | 57.43 | 57.69 | 9,970 | +0.68(+1.20%) |
Aug 16, 2019 | 56.48 | 57.18 | 56.48 | 57.01 | 53,981 | +0.73(+1.30%) |
Aug 15, 2019 | 56.05 | 56.35 | 55.86 | 56.28 | 7,954 | +0.38(+0.69%) |
Aug 14, 2019 | 56.49 | 56.73 | 55.78 | 55.89 | 14,691 | -1.72(-2.98%) |
Aug 13, 2019 | 56.80 | 57.91 | 56.80 | 57.61 | 24,965 | +0.80(+1.41%) |
Aug 12, 2019 | 57.39 | 57.39 | 56.66 | 56.81 | 20,694 | -1.24(-2.14%) |
Aug 09, 2019 | 57.79 | 58.27 | 57.55 | 58.05 | 26,169 | +0.05(+0.09%) |
Aug 08, 2019 | 57.73 | 57.99 | 57.41 | 57.99 | 19,257 | +0.58(+1.02%) |
Aug 07, 2019 | 56.93 | 57.55 | 56.33 | 57.41 | 84,776 | -0.52(-0.90%) |
Aug 06, 2019 | 57.14 | 57.93 | 56.91 | 57.93 | 13,785 | +1.22(+2.16%) |
Aug 05, 2019 | 57.54 | 57.55 | 56.34 | 56.71 | 59,536 | -1.84(-3.14%) |
Aug 02, 2019 | 58.60 | 58.77 | 57.92 | 58.54 | 42,594 | -0.14(-0.23%) |
Aug 01, 2019 | 59.36 | 59.76 | 58.41 | 58.68 | 41,378 | -0.87(-1.46%) |
Jul 31, 2019 | 59.78 | 59.93 | 59.29 | 59.55 | 15,950 | -0.36(-0.59%) |
Jul 30, 2019 | 59.78 | 59.95 | 59.57 | 59.90 | 11,756 | -0.09(-0.15%) |
Jul 29, 2019 | 60.60 | 60.60 | 59.99 | 59.99 | 10,859 | -0.68(-1.11%) |
Jul 26, 2019 | 60.36 | 60.71 | 60.36 | 60.67 | 8,978 | +0.37(+0.61%) |
Jul 25, 2019 | 60.68 | 60.70 | 60.09 | 60.30 | 14,199 | -0.34(-0.56%) |
Jul 24, 2019 | 60.53 | 60.67 | 59.94 | 60.64 | 43,429 | -0.14(-0.23%) |
Jul 23, 2019 | 60.50 | 60.85 | 60.42 | 60.78 | 52,530 | +0.46(+0.76%) |
Jul 22, 2019 | 60.10 | 60.42 | 59.89 | 60.32 | 22,804 | +0.15(+0.24%) |
Jul 19, 2019 | 60.33 | 60.69 | 60.18 | 60.18 | 21,461 | -0.09(-0.15%) |
Jul 18, 2019 | 59.66 | 60.39 | 59.66 | 60.27 | 69,386 | +0.59(+0.99%) |
Jul 17, 2019 | 60.04 | 60.04 | 59.65 | 59.67 | 23,635 | -0.50(-0.83%) |
Jul 16, 2019 | 60.20 | 60.54 | 60.04 | 60.18 | 34,674 | +0.31(+0.52%) |
Jul 15, 2019 | 60.30 | 60.30 | 59.76 | 59.87 | 41,468 | -0.37(-0.62%) |
Jul 12, 2019 | 59.89 | 60.27 | 59.87 | 60.24 | 42,046 | +0.47(+0.78%) |
Jul 11, 2019 | 58.91 | 59.77 | 58.91 | 59.77 | 19,176 | +0.92(+1.57%) |
Jul 10, 2019 | 59.02 | 59.31 | 58.78 | 58.85 | 9,595 | -0.21(-0.35%) |
Jul 09, 2019 | 58.35 | 59.06 | 58.35 | 59.06 | 17,706 | +0.42(+0.71%) |
Jul 08, 2019 | 59.02 | 59.05 | 58.50 | 58.64 | 16,930 | -0.68(-1.14%) |
Jul 05, 2019 | 58.97 | 59.34 | 58.97 | 59.32 | 45,112 | +0.47(+0.81%) |
Jul 03, 2019 | 58.59 | 58.90 | 58.52 | 58.84 | 10,840 | +0.42(+0.72%) |
Jul 02, 2019 | 58.03 | 58.42 | 57.87 | 58.42 | 26,336 | +0.17(+0.30%) |