Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 57.23 | 57.81 | 57.23 | 57.61 | 38,713 | +0.42(+0.74%) |
Sep 27, 2019 | 57.53 | 57.65 | 57.04 | 57.19 | 565,045 | -0.35(-0.61%) |
Sep 26, 2019 | 57.77 | 57.90 | 57.18 | 57.54 | 142,188 | -0.09(-0.16%) |
Sep 25, 2019 | 57.93 | 57.93 | 57.57 | 57.63 | 2,635,738 | -0.25(-0.44%) |
Sep 24, 2019 | 58.44 | 58.50 | 57.76 | 57.89 | 68,975 | -0.32(-0.55%) |
Sep 23, 2019 | 58.36 | 58.44 | 58.20 | 58.21 | 44,754 | -0.29(-0.50%) |
Sep 20, 2019 | 58.29 | 58.71 | 58.05 | 58.50 | 47,820 | +0.38(+0.66%) |
Sep 19, 2019 | 57.95 | 58.35 | 57.95 | 58.12 | 66,787 | +0.28(+0.48%) |
Sep 18, 2019 | 57.86 | 57.87 | 57.51 | 57.84 | 51,566 | +0.02(+0.03%) |
Sep 17, 2019 | 57.70 | 57.92 | 57.67 | 57.82 | 35,358 | +0.25(+0.43%) |
Sep 16, 2019 | 57.50 | 57.76 | 57.50 | 57.58 | 133,201 | -0.15(-0.26%) |
Sep 13, 2019 | 57.89 | 58.09 | 57.67 | 57.73 | 28,734 | -0.10(-0.18%) |
Sep 12, 2019 | 57.94 | 58.19 | 57.81 | 57.83 | 124,754 | -0.01(-0.02%) |
Sep 11, 2019 | 57.34 | 57.84 | 57.34 | 57.84 | 50,067 | +0.46(+0.81%) |
Sep 10, 2019 | 56.94 | 57.38 | 56.45 | 57.38 | 52,231 | -0.09(-0.16%) |
Sep 09, 2019 | 57.92 | 57.92 | 57.27 | 57.47 | 52,042 | -0.54(-0.93%) |
Sep 06, 2019 | 57.87 | 58.10 | 57.87 | 58.01 | 35,202 | +0.29(+0.51%) |
Sep 05, 2019 | 57.73 | 57.84 | 57.59 | 57.72 | 83,952 | +0.24(+0.41%) |
Sep 04, 2019 | 57.71 | 57.71 | 57.24 | 57.48 | 77,444 | +0.20(+0.35%) |
Sep 03, 2019 | 57.13 | 57.45 | 57.08 | 57.28 | 135,095 | -0.24(-0.41%) |
Aug 30, 2019 | 57.61 | 57.75 | 57.23 | 57.52 | 419,781 | +0.18(+0.31%) |
Aug 29, 2019 | 57.39 | 57.56 | 57.06 | 57.34 | 52,367 | +0.37(+0.65%) |
Aug 28, 2019 | 56.56 | 57.12 | 56.50 | 56.97 | 106,230 | +0.29(+0.52%) |
Aug 27, 2019 | 57.24 | 57.33 | 56.68 | 56.68 | 231,322 | -0.31(-0.55%) |
Aug 26, 2019 | 56.86 | 56.99 | 56.63 | 56.99 | 177,719 | +0.52(+0.92%) |
Aug 23, 2019 | 57.44 | 57.69 | 56.28 | 56.47 | 90,763 | -1.07(-1.85%) |
Aug 22, 2019 | 57.90 | 57.99 | 57.35 | 57.54 | 48,040 | -0.28(-0.49%) |
Aug 21, 2019 | 57.74 | 57.94 | 57.70 | 57.82 | 63,211 | +0.41(+0.72%) |
Aug 20, 2019 | 57.86 | 57.91 | 57.34 | 57.41 | 62,949 | -0.27(-0.47%) |
Aug 19, 2019 | 57.72 | 57.80 | 57.58 | 57.68 | 1,284,764 | +0.35(+0.61%) |
Aug 16, 2019 | 57.04 | 57.41 | 56.91 | 57.33 | 32,657 | +0.66(+1.16%) |
Aug 15, 2019 | 56.61 | 56.79 | 56.35 | 56.67 | 91,894 | +0.16(+0.28%) |
Aug 14, 2019 | 57.34 | 57.56 | 56.51 | 56.51 | 61,702 | -1.47(-2.54%) |
Aug 13, 2019 | 57.26 | 58.09 | 57.22 | 57.98 | 997,252 | +0.75(+1.32%) |
Aug 12, 2019 | 57.63 | 57.72 | 57.04 | 57.23 | 132,811 | -0.51(-0.88%) |
Aug 09, 2019 | 57.64 | 57.98 | 57.30 | 57.74 | 126,178 | +0.15(+0.26%) |
Aug 08, 2019 | 57.11 | 57.63 | 57.02 | 57.59 | 51,578 | +0.81(+1.43%) |
Aug 07, 2019 | 56.29 | 56.88 | 55.79 | 56.78 | 115,922 | +0.23(+0.40%) |
Aug 06, 2019 | 56.39 | 56.63 | 56.06 | 56.55 | 267,995 | +0.50(+0.89%) |
Aug 05, 2019 | 56.74 | 56.88 | 55.66 | 56.05 | 65,334 | -1.39(-2.41%) |
Aug 02, 2019 | 57.52 | 57.59 | 57.06 | 57.44 | 111,651 | -0.19(-0.33%) |
Aug 01, 2019 | 57.46 | 58.07 | 57.25 | 57.62 | 190,149 | +0.28(+0.49%) |
Jul 31, 2019 | 57.77 | 58.01 | 57.10 | 57.34 | 106,107 | -0.46(-0.80%) |
Jul 30, 2019 | 57.68 | 57.87 | 57.55 | 57.80 | 240,753 | -0.36(-0.62%) |
Jul 29, 2019 | 58.00 | 58.19 | 57.99 | 58.16 | 42,188 | +0.20(+0.34%) |
Jul 26, 2019 | 57.85 | 57.98 | 57.76 | 57.96 | 51,637 | +0.42(+0.74%) |
Jul 25, 2019 | 57.94 | 57.98 | 57.49 | 57.54 | 118,187 | -0.42(-0.73%) |
Jul 24, 2019 | 57.78 | 57.96 | 57.39 | 57.96 | 68,926 | +0.07(+0.11%) |
Jul 23, 2019 | 57.74 | 58.01 | 57.55 | 57.90 | 235,905 | +0.29(+0.51%) |
Jul 22, 2019 | 57.79 | 57.79 | 57.60 | 57.61 | 84,370 | -0.03(-0.05%) |
Jul 19, 2019 | 58.24 | 58.24 | 57.63 | 57.63 | 89,491 | -0.62(-1.07%) |
Jul 18, 2019 | 57.93 | 58.27 | 57.74 | 58.26 | 69,878 | +0.43(+0.75%) |
Jul 17, 2019 | 57.86 | 58.01 | 57.80 | 57.82 | 38,152 | +0.13(+0.23%) |
Jul 16, 2019 | 57.97 | 57.97 | 57.67 | 57.69 | 50,157 | -0.31(-0.54%) |
Jul 15, 2019 | 57.79 | 58.02 | 57.70 | 58.00 | 214,501 | +0.30(+0.52%) |
Jul 12, 2019 | 58.15 | 58.16 | 57.44 | 57.70 | 90,127 | -0.66(-1.13%) |
Jul 11, 2019 | 58.88 | 58.88 | 58.10 | 58.36 | 312,372 | -0.23(-0.39%) |
Jul 10, 2019 | 58.54 | 58.70 | 58.36 | 58.59 | 75,132 | +0.21(+0.36%) |
Jul 09, 2019 | 58.10 | 58.40 | 58.10 | 58.38 | 110,554 | +0.05(+0.08%) |
Jul 08, 2019 | 58.46 | 58.47 | 58.10 | 58.33 | 160,016 | -0.45(-0.77%) |
Jul 05, 2019 | 58.92 | 59.08 | 58.65 | 58.78 | 162,759 | -0.42(-0.72%) |
Jul 03, 2019 | 58.95 | 59.26 | 58.95 | 59.21 | 153,110 | +0.48(+0.82%) |
Jul 02, 2019 | 58.51 | 58.77 | 58.32 | 58.73 | 111,935 | +0.28(+0.48%) |