Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 56.50 | 57.66 | 56.04 | 56.57 | 195,449 | +0.14(+0.25%) |
Sep 27, 2019 | 55.40 | 57.19 | 55.14 | 56.43 | 127,300 | +1.11(+2.01%) |
Sep 26, 2019 | 55.67 | 55.67 | 54.42 | 55.32 | 109,511 | +0.03(+0.05%) |
Sep 25, 2019 | 55.24 | 56.29 | 54.76 | 55.29 | 199,229 | +0.42(+0.77%) |
Sep 24, 2019 | 57.43 | 57.69 | 54.64 | 54.87 | 153,675 | -1.96(-3.45%) |
Sep 23, 2019 | 56.97 | 57.49 | 56.11 | 56.83 | 150,751 | +0.10(+0.18%) |
Sep 20, 2019 | 58.67 | 59.56 | 55.90 | 56.73 | 528,400 | -1.95(-3.32%) |
Sep 19, 2019 | 58.32 | 59.45 | 57.78 | 58.68 | 100,962 | +0.64(+1.10%) |
Sep 18, 2019 | 59.58 | 59.58 | 57.40 | 58.04 | 138,490 | -1.11(-1.88%) |
Sep 17, 2019 | 58.93 | 60.00 | 57.75 | 59.15 | 107,900 | +0.39(+0.66%) |
Sep 16, 2019 | 57.30 | 58.80 | 57.30 | 58.76 | 164,615 | +1.16(+2.01%) |
Sep 13, 2019 | 59.47 | 59.67 | 57.38 | 57.60 | 140,500 | -1.59(-2.69%) |
Sep 12, 2019 | 60.07 | 60.07 | 57.39 | 59.19 | 138,067 | -0.79(-1.32%) |
Sep 11, 2019 | 58.07 | 60.18 | 55.48 | 59.98 | 156,563 | +1.99(+3.43%) |
Sep 10, 2019 | 56.16 | 58.38 | 55.52 | 57.99 | 170,248 | +1.46(+2.58%) |
Sep 09, 2019 | 55.60 | 57.35 | 54.79 | 56.53 | 139,117 | +1.54(+2.80%) |
Sep 06, 2019 | 56.28 | 56.88 | 54.91 | 54.99 | 128,400 | -1.21(-2.15%) |
Sep 05, 2019 | 56.23 | 56.44 | 54.36 | 56.20 | 372,033 | +0.61(+1.10%) |
Sep 04, 2019 | 56.18 | 56.18 | 53.83 | 55.59 | 203,162 | +0.15(+0.27%) |
Sep 03, 2019 | 55.91 | 56.39 | 53.69 | 55.44 | 186,700 | -0.95(-1.68%) |
Aug 30, 2019 | 56.50 | 56.99 | 55.45 | 56.39 | 98,800 | +0.11(+0.20%) |
Aug 29, 2019 | 56.19 | 56.89 | 54.77 | 56.28 | 113,625 | +0.81(+1.46%) |
Aug 28, 2019 | 55.59 | 56.85 | 54.91 | 55.47 | 101,396 | -0.08(-0.14%) |
Aug 27, 2019 | 57.39 | 57.39 | 54.86 | 55.55 | 142,407 | -1.44(-2.53%) |
Aug 26, 2019 | 56.61 | 57.13 | 55.69 | 56.99 | 107,824 | +1.07(+1.91%) |
Aug 23, 2019 | 58.42 | 58.69 | 55.63 | 55.92 | 150,900 | -2.30(-3.95%) |
Aug 22, 2019 | 59.27 | 59.27 | 57.19 | 58.22 | 123,000 | -0.79(-1.34%) |
Aug 21, 2019 | 58.83 | 59.20 | 58.11 | 59.01 | 108,680 | +0.86(+1.48%) |
Aug 20, 2019 | 58.33 | 59.80 | 57.94 | 58.15 | 141,026 | -0.78(-1.32%) |
Aug 19, 2019 | 58.79 | 60.00 | 58.41 | 58.93 | 136,061 | +0.87(+1.50%) |
Aug 16, 2019 | 56.99 | 58.06 | 56.21 | 58.06 | 215,900 | +1.60(+2.83%) |
Aug 15, 2019 | 56.58 | 58.17 | 55.99 | 56.46 | 123,323 | +0.28(+0.50%) |
Aug 14, 2019 | 56.85 | 57.94 | 55.88 | 56.18 | 123,164 | -1.53(-2.65%) |
Aug 13, 2019 | 56.70 | 58.19 | 56.05 | 57.71 | 118,512 | +0.88(+1.55%) |
Aug 12, 2019 | 57.40 | 57.49 | 55.89 | 56.83 | 112,475 | -0.16(-0.28%) |
Aug 09, 2019 | 56.12 | 57.68 | 54.55 | 56.99 | 202,200 | +0.06(+0.11%) |
Aug 08, 2019 | 50.00 | 58.77 | 50.00 | 56.93 | 201,346 | +1.84(+3.34%) |
Aug 07, 2019 | 53.12 | 56.21 | 52.07 | 55.09 | 154,707 | +1.46(+2.72%) |
Aug 06, 2019 | 53.94 | 53.94 | 52.21 | 53.63 | 143,035 | +0.38(+0.71%) |
Aug 05, 2019 | 52.67 | 54.02 | 52.36 | 53.25 | 205,689 | -0.26(-0.49%) |
Aug 02, 2019 | 53.19 | 54.21 | 52.84 | 53.51 | 116,100 | -0.08(-0.15%) |
Aug 01, 2019 | 54.80 | 55.50 | 52.82 | 53.59 | 118,978 | -1.27(-2.31%) |
Jul 31, 2019 | 56.29 | 56.63 | 54.50 | 54.86 | 176,562 | -1.59(-2.82%) |
Jul 30, 2019 | 55.15 | 56.57 | 55.06 | 56.45 | 89,407 | +0.97(+1.75%) |
Jul 29, 2019 | 55.78 | 56.46 | 54.63 | 55.48 | 107,469 | -0.02(-0.04%) |
Jul 26, 2019 | 55.36 | 56.08 | 54.27 | 55.50 | 120,300 | +0.44(+0.80%) |
Jul 25, 2019 | 56.78 | 56.96 | 54.97 | 55.06 | 134,115 | -1.90(-3.34%) |
Jul 24, 2019 | 54.50 | 57.25 | 53.54 | 56.96 | 135,635 | +2.54(+4.67%) |
Jul 23, 2019 | 54.79 | 55.50 | 54.10 | 54.42 | 93,054 | -0.20(-0.37%) |
Jul 22, 2019 | 54.17 | 54.91 | 53.67 | 54.62 | 119,070 | +0.77(+1.43%) |
Jul 19, 2019 | 54.62 | 54.70 | 52.74 | 53.85 | 139,700 | -0.81(-1.48%) |
Jul 18, 2019 | 54.62 | 55.50 | 54.07 | 54.66 | 112,921 | +0.23(+0.42%) |
Jul 17, 2019 | 54.53 | 54.81 | 53.52 | 54.43 | 104,907 | +0.01(+0.02%) |
Jul 16, 2019 | 54.92 | 55.48 | 53.90 | 54.42 | 90,050 | -0.53(-0.96%) |
Jul 15, 2019 | 54.23 | 55.12 | 53.45 | 54.95 | 89,655 | +0.75(+1.38%) |
Jul 12, 2019 | 53.49 | 55.66 | 52.67 | 54.20 | 135,500 | +0.31(+0.58%) |
Jul 11, 2019 | 56.88 | 57.06 | 53.60 | 53.89 | 219,047 | -2.69(-4.75%) |
Jul 10, 2019 | 57.56 | 58.02 | 56.07 | 56.58 | 130,042 | -0.93(-1.62%) |
Jul 09, 2019 | 55.37 | 57.65 | 55.37 | 57.51 | 93,989 | +3.60(+6.68%) |
Jul 08, 2019 | 56.14 | 56.56 | 53.91 | 53.91 | 130,792 | -2.51(-4.45%) |
Jul 05, 2019 | 57.10 | 58.06 | 56.19 | 56.42 | 125,300 | -1.22(-2.12%) |
Jul 03, 2019 | 56.29 | 57.82 | 55.41 | 57.64 | 76,600 | +1.78(+3.19%) |
Jul 02, 2019 | 56.75 | 56.90 | 55.45 | 55.86 | 92,173 | -0.79(-1.39%) |