Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 53.11 | 53.85 | 52.66 | 53.56 | 178,002 | +0.28(+0.53%) |
Sep 27, 2019 | 52.85 | 53.86 | 52.28 | 53.28 | 330,800 | +0.72(+1.37%) |
Sep 26, 2019 | 55.38 | 55.51 | 52.53 | 52.56 | 351,732 | -2.95(-5.31%) |
Sep 25, 2019 | 59.03 | 59.84 | 54.97 | 55.51 | 338,711 | -3.95(-6.64%) |
Sep 24, 2019 | 61.24 | 61.78 | 59.23 | 59.46 | 169,369 | -1.86(-3.03%) |
Sep 23, 2019 | 61.25 | 61.96 | 60.46 | 61.32 | 127,469 | +0.05(+0.08%) |
Sep 20, 2019 | 61.22 | 62.07 | 60.32 | 61.27 | 662,600 | +0.12(+0.20%) |
Sep 19, 2019 | 62.26 | 62.30 | 61.10 | 61.15 | 213,620 | -1.01(-1.62%) |
Sep 18, 2019 | 62.04 | 62.51 | 60.82 | 62.16 | 179,903 | -0.12(-0.19%) |
Sep 17, 2019 | 63.36 | 63.73 | 61.65 | 62.28 | 299,159 | -1.31(-2.06%) |
Sep 16, 2019 | 63.01 | 63.96 | 61.00 | 63.59 | 372,118 | +2.71(+4.45%) |
Sep 13, 2019 | 61.74 | 62.61 | 60.20 | 60.88 | 199,300 | -0.75(-1.22%) |
Sep 12, 2019 | 60.44 | 62.29 | 58.99 | 61.63 | 219,680 | +1.46(+2.43%) |
Sep 11, 2019 | 59.75 | 60.29 | 58.27 | 60.17 | 202,006 | +0.52(+0.87%) |
Sep 10, 2019 | 56.87 | 60.09 | 56.44 | 59.65 | 239,533 | +2.53(+4.43%) |
Sep 09, 2019 | 58.16 | 58.40 | 56.10 | 57.12 | 252,390 | +0.18(+0.32%) |
Sep 06, 2019 | 55.68 | 57.24 | 54.99 | 56.94 | 295,100 | +1.61(+2.91%) |
Sep 05, 2019 | 57.28 | 58.55 | 54.10 | 55.33 | 631,757 | +2.57(+4.87%) |
Sep 04, 2019 | 52.02 | 53.64 | 51.84 | 52.76 | 324,744 | +1.25(+2.43%) |
Sep 03, 2019 | 51.03 | 52.40 | 50.39 | 51.51 | 344,229 | -0.02(-0.04%) |
Aug 30, 2019 | 51.68 | 52.24 | 51.33 | 51.53 | 219,700 | +0.01(+0.02%) |
Aug 29, 2019 | 52.05 | 53.24 | 51.39 | 51.52 | 134,310 | +0.02(+0.04%) |
Aug 28, 2019 | 49.57 | 52.46 | 49.55 | 51.50 | 154,508 | +1.96(+3.96%) |
Aug 27, 2019 | 50.05 | 50.17 | 48.83 | 49.54 | 193,809 | -0.20(-0.40%) |
Aug 26, 2019 | 50.35 | 50.98 | 48.61 | 49.74 | 201,743 | -1.04(-2.05%) |
Aug 23, 2019 | 52.50 | 52.90 | 50.59 | 50.78 | 158,900 | -2.00(-3.79%) |
Aug 22, 2019 | 53.37 | 53.37 | 51.95 | 52.78 | 117,556 | -0.27(-0.51%) |
Aug 21, 2019 | 52.63 | 53.56 | 52.00 | 53.05 | 136,974 | +1.11(+2.14%) |
Aug 20, 2019 | 52.17 | 52.80 | 51.72 | 51.94 | 125,164 | -0.53(-1.01%) |
Aug 19, 2019 | 53.17 | 53.69 | 52.17 | 52.47 | 140,531 | -0.05(-0.10%) |
Aug 16, 2019 | 51.77 | 53.30 | 51.77 | 52.52 | 119,200 | +1.22(+2.38%) |
Aug 15, 2019 | 50.49 | 51.63 | 49.95 | 51.30 | 114,598 | +0.67(+1.32%) |
Aug 14, 2019 | 50.90 | 51.23 | 49.69 | 50.63 | 139,146 | -1.11(-2.15%) |
Aug 13, 2019 | 50.91 | 51.99 | 50.88 | 51.74 | 93,036 | +0.75(+1.47%) |
Aug 12, 2019 | 52.11 | 52.44 | 50.86 | 50.99 | 109,022 | -1.45(-2.77%) |
Aug 09, 2019 | 53.15 | 53.43 | 51.85 | 52.44 | 138,000 | -0.86(-1.61%) |
Aug 08, 2019 | 51.14 | 54.16 | 51.14 | 53.30 | 216,503 | +2.36(+4.63%) |
Aug 07, 2019 | 50.60 | 51.65 | 50.18 | 50.94 | 160,393 | -0.40(-0.78%) |
Aug 06, 2019 | 51.36 | 51.92 | 50.31 | 51.34 | 169,190 | +0.37(+0.73%) |
Aug 05, 2019 | 51.46 | 51.71 | 50.15 | 50.97 | 179,936 | -1.57(-2.99%) |
Aug 02, 2019 | 52.67 | 53.08 | 51.59 | 52.54 | 155,800 | -0.37(-0.70%) |
Aug 01, 2019 | 54.85 | 55.33 | 52.72 | 52.91 | 147,335 | -1.94(-3.54%) |
Jul 31, 2019 | 56.23 | 56.99 | 54.81 | 54.85 | 156,353 | -1.16(-2.07%) |
Jul 30, 2019 | 54.20 | 56.03 | 54.04 | 56.01 | 146,389 | +1.38(+2.53%) |
Jul 29, 2019 | 54.18 | 54.93 | 53.62 | 54.63 | 132,703 | +0.41(+0.76%) |
Jul 26, 2019 | 54.31 | 54.63 | 53.34 | 54.22 | 124,300 | -0.05(-0.09%) |
Jul 25, 2019 | 55.42 | 55.53 | 54.18 | 54.27 | 136,544 | -0.78(-1.42%) |
Jul 24, 2019 | 53.32 | 55.63 | 53.00 | 55.05 | 171,913 | +1.20(+2.23%) |
Jul 23, 2019 | 54.07 | 54.67 | 53.53 | 53.85 | 143,655 | -0.11(-0.20%) |
Jul 22, 2019 | 54.36 | 54.80 | 53.25 | 53.96 | 137,378 | -0.31(-0.57%) |
Jul 19, 2019 | 53.97 | 55.18 | 53.97 | 54.27 | 196,200 | +0.32(+0.59%) |
Jul 18, 2019 | 53.91 | 54.46 | 53.10 | 53.95 | 190,640 | -0.42(-0.77%) |
Jul 17, 2019 | 55.35 | 55.35 | 53.84 | 54.37 | 188,570 | -1.08(-1.95%) |
Jul 16, 2019 | 55.44 | 56.37 | 55.32 | 55.45 | 146,043 | +0.06(+0.11%) |
Jul 15, 2019 | 55.90 | 55.96 | 54.97 | 55.39 | 148,956 | -0.46(-0.82%) |
Jul 12, 2019 | 55.11 | 56.04 | 55.00 | 55.85 | 174,600 | +0.48(+0.87%) |
Jul 11, 2019 | 55.01 | 55.70 | 54.20 | 55.37 | 190,827 | +0.32(+0.58%) |
Jul 10, 2019 | 56.85 | 57.46 | 54.93 | 55.05 | 202,076 | -1.73(-3.05%) |
Jul 09, 2019 | 57.22 | 57.66 | 56.75 | 56.78 | 164,413 | -1.02(-1.76%) |
Jul 08, 2019 | 56.45 | 58.24 | 56.30 | 57.80 | 320,445 | +1.49(+2.65%) |
Jul 05, 2019 | 55.70 | 56.37 | 54.88 | 56.31 | 126,900 | +0.58(+1.04%) |
Jul 03, 2019 | 55.69 | 56.85 | 55.16 | 55.73 | 131,700 | +0.40(+0.72%) |
Jul 02, 2019 | 55.00 | 55.99 | 53.90 | 55.33 | 284,722 | +0.21(+0.38%) |