Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 53.17 | 53.67 | 53.17 | 53.41 | 46,124 | +0.45(+0.86%) |
Sep 27, 2019 | 53.58 | 53.59 | 52.95 | 52.95 | 122,650 | -0.61(-1.13%) |
Sep 26, 2019 | 53.95 | 53.95 | 53.43 | 53.56 | 13,157 | -0.37(-0.69%) |
Sep 25, 2019 | 53.53 | 53.98 | 53.14 | 53.93 | 8,733 | +0.56(+1.06%) |
Sep 24, 2019 | 54.19 | 54.22 | 53.17 | 53.37 | 23,267 | -0.63(-1.17%) |
Sep 23, 2019 | 53.79 | 54.24 | 53.50 | 54.00 | 30,667 | +0.21(+0.39%) |
Sep 20, 2019 | 54.27 | 54.44 | 53.77 | 53.79 | 43,780 | -0.33(-0.61%) |
Sep 19, 2019 | 54.44 | 54.48 | 54.12 | 54.12 | 22,529 | -0.08(-0.16%) |
Sep 18, 2019 | 54.19 | 54.23 | 53.60 | 54.20 | 34,399 | -0.15(-0.27%) |
Sep 17, 2019 | 54.19 | 54.42 | 54.10 | 54.35 | 17,813 | -0.12(-0.22%) |
Sep 16, 2019 | 54.15 | 54.58 | 54.05 | 54.47 | 29,240 | -0.07(-0.13%) |
Sep 13, 2019 | 54.56 | 54.76 | 54.50 | 54.54 | 43,462 | +0.16(+0.29%) |
Sep 12, 2019 | 54.61 | 54.67 | 54.11 | 54.38 | 43,539 | -0.06(-0.10%) |
Sep 11, 2019 | 53.89 | 54.50 | 51.88 | 54.44 | 38,044 | +0.41(+0.77%) |
Sep 10, 2019 | 53.38 | 54.03 | 53.31 | 54.03 | 140,358 | +0.60(+1.13%) |
Sep 09, 2019 | 53.02 | 53.47 | 53.02 | 53.42 | 47,017 | +0.61(+1.16%) |
Sep 06, 2019 | 52.78 | 53.10 | 52.55 | 52.81 | 11,766 | +0.09(+0.18%) |
Sep 05, 2019 | 52.12 | 53.12 | 51.79 | 52.71 | 40,254 | +1.29(+2.51%) |
Sep 04, 2019 | 51.25 | 51.66 | 51.14 | 51.42 | 8,621 | +0.74(+1.45%) |
Sep 03, 2019 | 50.79 | 50.99 | 50.33 | 50.69 | 397,922 | -0.50(-0.97%) |
Aug 30, 2019 | 51.44 | 51.49 | 50.97 | 51.19 | 54,698 | -0.05(-0.09%) |
Aug 29, 2019 | 50.83 | 51.63 | 50.52 | 51.23 | 49,382 | +0.88(+1.74%) |
Aug 28, 2019 | 49.58 | 50.36 | 49.50 | 50.36 | 10,826 | +0.59(+1.19%) |
Aug 27, 2019 | 50.44 | 50.53 | 49.71 | 49.76 | 19,240 | -0.48(-0.96%) |
Aug 26, 2019 | 50.34 | 50.40 | 49.94 | 50.24 | 39,805 | +0.45(+0.91%) |
Aug 23, 2019 | 50.87 | 51.26 | 49.63 | 49.79 | 24,487 | -1.61(-3.14%) |
Aug 22, 2019 | 51.49 | 51.62 | 51.08 | 51.40 | 31,288 | +0.11(+0.22%) |
Aug 21, 2019 | 51.31 | 51.42 | 51.21 | 51.29 | 13,090 | +0.49(+0.97%) |
Aug 20, 2019 | 51.03 | 51.14 | 50.80 | 50.80 | 33,557 | -0.44(-0.87%) |
Aug 19, 2019 | 51.27 | 51.43 | 51.12 | 51.24 | 26,762 | +0.82(+1.63%) |
Aug 16, 2019 | 49.91 | 50.55 | 49.86 | 50.42 | 18,550 | +0.92(+1.85%) |
Aug 15, 2019 | 49.78 | 49.78 | 49.10 | 49.51 | 12,809 | -0.04(-0.08%) |
Aug 14, 2019 | 50.50 | 50.50 | 49.48 | 49.54 | 31,262 | -1.84(-3.59%) |
Aug 13, 2019 | 50.39 | 51.92 | 50.23 | 51.39 | 29,426 | +0.90(+1.78%) |
Aug 12, 2019 | 51.04 | 51.08 | 50.25 | 50.49 | 11,683 | -0.90(-1.76%) |
Aug 09, 2019 | 51.92 | 51.92 | 51.15 | 51.39 | 20,777 | -0.90(-1.71%) |
Aug 08, 2019 | 51.50 | 52.47 | 51.49 | 52.29 | 43,019 | +1.10(+2.16%) |
Aug 07, 2019 | 50.52 | 51.26 | 50.02 | 51.19 | 50,291 | +0.08(+0.15%) |
Aug 06, 2019 | 50.90 | 51.14 | 50.45 | 51.11 | 127,503 | +0.58(+1.16%) |
Aug 05, 2019 | 51.88 | 51.88 | 49.96 | 50.53 | 58,969 | -1.82(-3.48%) |
Aug 02, 2019 | 52.92 | 52.95 | 52.11 | 52.35 | 42,826 | -0.74(-1.39%) |
Aug 01, 2019 | 54.02 | 54.71 | 53.01 | 53.08 | 131,816 | -1.04(-1.92%) |
Jul 31, 2019 | 54.74 | 54.80 | 53.54 | 54.12 | 48,793 | -0.67(-1.22%) |
Jul 30, 2019 | 54.48 | 54.86 | 54.29 | 54.79 | 15,950 | -0.06(-0.10%) |
Jul 29, 2019 | 55.18 | 55.18 | 54.62 | 54.85 | 35,411 | -0.26(-0.46%) |
Jul 26, 2019 | 54.92 | 55.20 | 54.92 | 55.10 | 16,536 | +0.35(+0.64%) |
Jul 25, 2019 | 55.33 | 55.33 | 54.64 | 54.75 | 85,319 | -0.68(-1.23%) |
Jul 24, 2019 | 54.80 | 55.61 | 54.80 | 55.43 | 104,903 | +0.71(+1.29%) |
Jul 23, 2019 | 54.53 | 54.84 | 54.40 | 54.72 | 41,131 | +0.41(+0.75%) |
Jul 22, 2019 | 54.34 | 54.51 | 54.18 | 54.32 | 21,913 | +0.25(+0.47%) |
Jul 19, 2019 | 54.36 | 54.54 | 54.06 | 54.06 | 9,540 | +0.06(+0.10%) |
Jul 18, 2019 | 53.59 | 54.21 | 53.60 | 54.01 | 21,684 | +0.28(+0.53%) |
Jul 17, 2019 | 54.21 | 54.21 | 53.70 | 53.72 | 46,591 | -0.44(-0.82%) |
Jul 16, 2019 | 54.16 | 54.37 | 54.01 | 54.17 | 21,986 | +0.08(+0.14%) |
Jul 15, 2019 | 54.35 | 54.35 | 53.90 | 54.09 | 10,682 | -0.13(-0.24%) |
Jul 12, 2019 | 53.76 | 54.29 | 53.67 | 54.22 | 21,307 | +0.73(+1.36%) |
Jul 11, 2019 | 53.34 | 53.51 | 53.06 | 53.50 | 15,795 | +0.23(+0.42%) |
Jul 10, 2019 | 53.53 | 53.68 | 53.20 | 53.27 | 21,487 | +0.10(+0.20%) |
Jul 09, 2019 | 52.72 | 53.19 | 52.72 | 53.17 | 29,677 | +0.09(+0.18%) |
Jul 08, 2019 | 52.99 | 53.30 | 52.92 | 53.07 | 47,060 | -0.36(-0.67%) |
Jul 05, 2019 | 53.25 | 53.55 | 53.17 | 53.43 | 11,766 | -0.18(-0.33%) |
Jul 03, 2019 | 53.38 | 53.63 | 53.32 | 53.61 | 42,508 | +0.39(+0.73%) |
Jul 02, 2019 | 53.43 | 53.51 | 53.03 | 53.22 | 55,781 | -0.75(-1.38%) |