Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 55.40 | 56.73 | 55.10 | 56.01 | 48,445 | +1.65(+3.03%) |
Sep 27, 2019 | 54.91 | 55.06 | 53.95 | 54.36 | 42,400 | +0.59(+1.10%) |
Sep 26, 2019 | 53.53 | 53.89 | 53.27 | 53.77 | 21,156 | +0.00(+0.00%) |
Sep 25, 2019 | 52.20 | 54.03 | 52.10 | 53.77 | 63,735 | +1.97(+3.80%) |
Sep 24, 2019 | 52.83 | 52.94 | 51.68 | 51.80 | 22,253 | -0.63(-1.20%) |
Sep 23, 2019 | 52.86 | 52.86 | 52.28 | 52.43 | 25,044 | -0.59(-1.10%) |
Sep 20, 2019 | 54.01 | 54.10 | 52.96 | 53.02 | 21,800 | -1.26(-2.33%) |
Sep 19, 2019 | 54.03 | 54.39 | 53.92 | 54.28 | 18,453 | -0.35(-0.64%) |
Sep 18, 2019 | 53.80 | 55.32 | 52.96 | 54.63 | 45,725 | +0.66(+1.21%) |
Sep 17, 2019 | 53.88 | 54.17 | 53.66 | 53.98 | 18,586 | -0.20(-0.36%) |
Sep 16, 2019 | 54.04 | 54.46 | 53.76 | 54.17 | 39,189 | -0.91(-1.65%) |
Sep 13, 2019 | 53.91 | 55.17 | 53.73 | 55.08 | 36,400 | +0.85(+1.57%) |
Sep 12, 2019 | 53.16 | 54.50 | 52.89 | 54.23 | 64,780 | -0.15(-0.27%) |
Sep 11, 2019 | 54.99 | 54.99 | 54.26 | 54.38 | 27,030 | -0.70(-1.28%) |
Sep 10, 2019 | 54.34 | 55.09 | 54.07 | 55.08 | 34,286 | +0.94(+1.74%) |
Sep 09, 2019 | 53.39 | 54.27 | 53.34 | 54.14 | 53,011 | +0.44(+0.81%) |
Sep 06, 2019 | 52.48 | 53.77 | 52.23 | 53.70 | 70,700 | +0.87(+1.65%) |
Sep 05, 2019 | 51.59 | 53.63 | 51.59 | 52.83 | 109,729 | +2.41(+4.79%) |
Sep 04, 2019 | 51.14 | 51.15 | 50.29 | 50.42 | 31,950 | -0.64(-1.25%) |
Sep 03, 2019 | 51.63 | 51.75 | 50.79 | 51.05 | 24,971 | -1.47(-2.80%) |
Aug 30, 2019 | 52.39 | 52.93 | 52.03 | 52.52 | 26,000 | +0.32(+0.61%) |
Aug 29, 2019 | 51.30 | 52.77 | 51.29 | 52.20 | 57,374 | +0.74(+1.45%) |
Aug 28, 2019 | 51.28 | 51.77 | 51.12 | 51.46 | 30,136 | +0.26(+0.51%) |
Aug 27, 2019 | 52.05 | 52.05 | 51.10 | 51.20 | 18,862 | -0.92(-1.77%) |
Aug 26, 2019 | 52.00 | 52.29 | 51.60 | 52.12 | 22,231 | -0.05(-0.10%) |
Aug 23, 2019 | 53.92 | 54.04 | 52.07 | 52.17 | 33,500 | -2.11(-3.89%) |
Aug 22, 2019 | 54.31 | 54.39 | 53.96 | 54.28 | 27,273 | +0.26(+0.48%) |
Aug 21, 2019 | 54.05 | 54.19 | 53.73 | 54.02 | 17,307 | +0.39(+0.73%) |
Aug 20, 2019 | 54.00 | 54.06 | 53.62 | 53.63 | 19,892 | -0.84(-1.55%) |
Aug 19, 2019 | 54.32 | 54.61 | 53.96 | 54.47 | 24,665 | +1.27(+2.39%) |
Aug 16, 2019 | 53.21 | 53.85 | 52.95 | 53.20 | 31,800 | +0.66(+1.26%) |
Aug 15, 2019 | 53.05 | 53.14 | 52.33 | 52.54 | 34,511 | -0.66(-1.24%) |
Aug 14, 2019 | 53.08 | 53.76 | 52.48 | 53.20 | 53,082 | -0.74(-1.37%) |
Aug 13, 2019 | 52.90 | 56.74 | 52.89 | 53.94 | 114,264 | +0.65(+1.21%) |
Aug 12, 2019 | 54.01 | 54.01 | 52.75 | 53.29 | 50,410 | -0.95(-1.75%) |
Aug 09, 2019 | 54.42 | 54.50 | 53.70 | 54.24 | 22,500 | +0.38(+0.71%) |
Aug 08, 2019 | 54.52 | 54.67 | 53.45 | 53.86 | 74,920 | -0.59(-1.08%) |
Aug 07, 2019 | 54.32 | 54.49 | 53.36 | 54.45 | 84,833 | -1.73(-3.08%) |
Aug 06, 2019 | 56.65 | 56.83 | 56.13 | 56.18 | 16,711 | -0.92(-1.61%) |
Aug 05, 2019 | 57.01 | 57.60 | 56.37 | 57.10 | 34,777 | -1.57(-2.68%) |
Aug 02, 2019 | 59.19 | 59.20 | 58.14 | 58.67 | 74,800 | +0.45(+0.77%) |
Aug 01, 2019 | 61.92 | 61.92 | 58.22 | 58.22 | 82,115 | -2.87(-4.70%) |
Jul 31, 2019 | 59.53 | 61.25 | 59.31 | 61.09 | 203,308 | +1.56(+2.62%) |
Jul 30, 2019 | 59.71 | 60.02 | 59.41 | 59.53 | 47,415 | -0.41(-0.68%) |
Jul 29, 2019 | 60.27 | 60.75 | 59.76 | 59.94 | 43,307 | -0.75(-1.24%) |
Jul 26, 2019 | 60.18 | 60.69 | 60.18 | 60.69 | 18,000 | -0.23(-0.37%) |
Jul 25, 2019 | 60.15 | 61.14 | 60.15 | 60.92 | 66,267 | +0.89(+1.48%) |
Jul 24, 2019 | 59.85 | 60.32 | 59.63 | 60.03 | 35,491 | -0.67(-1.11%) |
Jul 23, 2019 | 59.99 | 60.71 | 59.56 | 60.71 | 75,680 | +0.72(+1.19%) |
Jul 22, 2019 | 59.84 | 60.05 | 59.63 | 59.99 | 27,142 | +0.09(+0.15%) |
Jul 19, 2019 | 59.04 | 60.21 | 58.55 | 59.90 | 85,100 | +1.76(+3.03%) |
Jul 18, 2019 | 60.46 | 60.63 | 57.99 | 58.14 | 109,871 | -1.68(-2.81%) |
Jul 17, 2019 | 61.21 | 61.32 | 59.80 | 59.82 | 45,917 | -1.94(-3.14%) |
Jul 16, 2019 | 61.13 | 61.99 | 60.93 | 61.76 | 27,999 | +1.03(+1.70%) |
Jul 15, 2019 | 60.86 | 61.35 | 60.73 | 60.73 | 10,145 | +0.03(+0.05%) |
Jul 12, 2019 | 61.30 | 61.52 | 60.59 | 60.70 | 21,200 | -0.71(-1.16%) |
Jul 11, 2019 | 60.70 | 61.62 | 60.60 | 61.41 | 30,777 | +1.01(+1.68%) |
Jul 10, 2019 | 61.24 | 61.73 | 60.40 | 60.40 | 36,679 | -1.92(-3.08%) |
Jul 09, 2019 | 62.60 | 62.88 | 62.12 | 62.32 | 39,277 | -0.41(-0.65%) |
Jul 08, 2019 | 61.90 | 62.73 | 61.90 | 62.73 | 18,458 | +0.80(+1.29%) |
Jul 05, 2019 | 62.59 | 63.16 | 61.85 | 61.93 | 65,900 | +1.39(+2.29%) |
Jul 03, 2019 | 60.60 | 60.93 | 60.17 | 60.54 | 29,100 | -0.27(-0.44%) |
Jul 02, 2019 | 62.78 | 62.85 | 60.65 | 60.81 | 81,466 | -2.61(-4.12%) |