Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 58.11 | 58.27 | 57.88 | 57.92 | 334,668 | -0.19(-0.33%) |
Sep 27, 2019 | 58.21 | 58.50 | 57.61 | 58.11 | 479,964 | +0.15(+0.26%) |
Sep 26, 2019 | 58.06 | 58.40 | 57.73 | 57.96 | 549,340 | -0.28(-0.49%) |
Sep 25, 2019 | 56.25 | 58.33 | 56.25 | 58.24 | 634,163 | +1.99(+3.53%) |
Sep 24, 2019 | 56.71 | 57.06 | 55.91 | 56.25 | 670,269 | -0.46(-0.82%) |
Sep 23, 2019 | 55.97 | 56.90 | 55.74 | 56.72 | 407,952 | +0.33(+0.59%) |
Sep 20, 2019 | 57.48 | 57.74 | 56.36 | 56.38 | 821,105 | -1.02(-1.78%) |
Sep 19, 2019 | 58.15 | 58.33 | 57.23 | 57.41 | 798,078 | -0.54(-0.93%) |
Sep 18, 2019 | 57.83 | 58.18 | 57.32 | 57.95 | 380,195 | -0.18(-0.31%) |
Sep 17, 2019 | 58.33 | 58.33 | 57.55 | 58.13 | 459,051 | -0.52(-0.89%) |
Sep 16, 2019 | 58.68 | 59.18 | 58.40 | 58.65 | 705,023 | +0.26(+0.44%) |
Sep 13, 2019 | 58.38 | 58.79 | 57.81 | 58.39 | 836,002 | +0.62(+1.06%) |
Sep 12, 2019 | 58.50 | 58.50 | 57.30 | 57.78 | 557,103 | -0.72(-1.23%) |
Sep 11, 2019 | 58.75 | 58.82 | 57.62 | 58.50 | 850,551 | -0.06(-0.10%) |
Sep 10, 2019 | 57.03 | 58.56 | 56.62 | 58.55 | 668,826 | +1.51(+2.64%) |
Sep 09, 2019 | 55.91 | 57.14 | 55.53 | 57.05 | 610,007 | +1.48(+2.67%) |
Sep 06, 2019 | 55.24 | 55.91 | 54.84 | 55.56 | 555,517 | +0.43(+0.79%) |
Sep 05, 2019 | 53.68 | 55.52 | 53.68 | 55.13 | 461,358 | +2.22(+4.19%) |
Sep 04, 2019 | 52.82 | 53.09 | 52.52 | 52.91 | 288,709 | +0.80(+1.54%) |
Sep 03, 2019 | 53.14 | 53.21 | 51.51 | 52.11 | 450,323 | -1.63(-3.04%) |
Aug 30, 2019 | 53.85 | 54.08 | 53.44 | 53.74 | 260,018 | +0.34(+0.64%) |
Aug 29, 2019 | 52.40 | 53.65 | 52.16 | 53.40 | 768,253 | +1.76(+3.40%) |
Aug 28, 2019 | 50.98 | 51.95 | 50.65 | 51.65 | 264,557 | +0.45(+0.89%) |
Aug 27, 2019 | 52.07 | 52.19 | 51.05 | 51.19 | 695,945 | -0.57(-1.09%) |
Aug 26, 2019 | 52.25 | 52.37 | 51.51 | 51.76 | 357,654 | +0.16(+0.31%) |
Aug 23, 2019 | 53.20 | 53.58 | 51.49 | 51.60 | 708,033 | -2.21(-4.11%) |
Aug 22, 2019 | 54.04 | 54.33 | 53.35 | 53.81 | 354,389 | +0.00(+0.00%) |
Aug 21, 2019 | 54.45 | 54.49 | 53.64 | 53.81 | 411,514 | +0.08(+0.16%) |
Aug 20, 2019 | 53.80 | 53.97 | 53.18 | 53.72 | 478,528 | -0.33(-0.61%) |
Aug 19, 2019 | 53.84 | 54.31 | 53.49 | 54.05 | 631,511 | +1.13(+2.14%) |
Aug 16, 2019 | 51.74 | 53.32 | 51.74 | 52.92 | 389,338 | +1.50(+2.92%) |
Aug 15, 2019 | 51.87 | 51.88 | 51.11 | 51.42 | 633,788 | -0.21(-0.40%) |
Aug 14, 2019 | 52.03 | 52.34 | 51.47 | 51.63 | 816,591 | -1.18(-2.23%) |
Aug 13, 2019 | 51.71 | 53.96 | 51.64 | 52.81 | 580,637 | +0.96(+1.86%) |
Aug 12, 2019 | 53.23 | 53.23 | 51.82 | 51.84 | 226,091 | -1.79(-3.34%) |
Aug 09, 2019 | 55.25 | 55.25 | 53.57 | 53.64 | 289,462 | -1.97(-3.55%) |
Aug 08, 2019 | 54.36 | 55.70 | 54.12 | 55.61 | 870,186 | +1.70(+3.15%) |
Aug 07, 2019 | 53.69 | 54.08 | 53.10 | 53.91 | 542,082 | -0.69(-1.26%) |
Aug 06, 2019 | 54.10 | 54.98 | 54.03 | 54.60 | 832,809 | +0.88(+1.63%) |
Aug 05, 2019 | 54.68 | 54.75 | 53.23 | 53.72 | 801,942 | -2.24(-4.00%) |
Aug 02, 2019 | 57.57 | 58.00 | 55.77 | 55.96 | 914,459 | -1.34(-2.34%) |
Aug 01, 2019 | 58.88 | 59.29 | 57.07 | 57.30 | 923,341 | -1.63(-2.77%) |
Jul 31, 2019 | 59.68 | 59.93 | 58.54 | 58.93 | 715,953 | -0.78(-1.31%) |
Jul 30, 2019 | 58.63 | 59.73 | 58.50 | 59.72 | 511,481 | +0.57(+0.96%) |
Jul 29, 2019 | 60.54 | 60.55 | 59.01 | 59.15 | 737,284 | -1.46(-2.41%) |
Jul 26, 2019 | 60.00 | 60.68 | 59.15 | 60.62 | 489,851 | +0.39(+0.64%) |
Jul 25, 2019 | 61.40 | 61.67 | 60.19 | 60.23 | 470,149 | -1.12(-1.83%) |
Jul 24, 2019 | 60.90 | 61.83 | 60.83 | 61.35 | 599,480 | -0.05(-0.08%) |
Jul 23, 2019 | 60.55 | 61.56 | 60.22 | 61.40 | 693,520 | +1.27(+2.10%) |
Jul 22, 2019 | 60.32 | 60.63 | 59.95 | 60.13 | 245,539 | +0.04(+0.06%) |
Jul 19, 2019 | 59.44 | 60.62 | 59.17 | 60.10 | 412,110 | +0.96(+1.63%) |
Jul 18, 2019 | 59.35 | 59.56 | 58.80 | 59.13 | 439,645 | -0.31(-0.52%) |
Jul 17, 2019 | 61.05 | 61.07 | 59.30 | 59.44 | 674,115 | -1.87(-3.05%) |
Jul 16, 2019 | 60.62 | 61.52 | 60.36 | 61.31 | 347,756 | +0.59(+0.98%) |
Jul 15, 2019 | 61.28 | 61.52 | 60.58 | 60.72 | 319,131 | -0.66(-1.08%) |
Jul 12, 2019 | 60.28 | 61.45 | 60.24 | 61.38 | 334,475 | +1.50(+2.51%) |
Jul 11, 2019 | 60.34 | 60.36 | 59.26 | 59.88 | 494,834 | -0.24(-0.39%) |
Jul 10, 2019 | 61.06 | 61.32 | 60.02 | 60.12 | 367,250 | -0.73(-1.19%) |
Jul 09, 2019 | 60.99 | 61.01 | 60.51 | 60.84 | 518,511 | -0.43(-0.71%) |
Jul 08, 2019 | 61.43 | 61.78 | 61.07 | 61.28 | 344,757 | -0.43(-0.70%) |
Jul 05, 2019 | 61.70 | 61.90 | 60.97 | 61.71 | 337,547 | -0.47(-0.76%) |
Jul 03, 2019 | 61.73 | 62.21 | 61.41 | 62.18 | 192,021 | +0.52(+0.84%) |
Jul 02, 2019 | 61.83 | 62.24 | 61.51 | 61.66 | 896,906 | -0.21(-0.34%) |