Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 62.00 | 62.38 | 61.29 | 61.49 | 330,103 | -0.54(-0.87%) |
Sep 27, 2019 | 62.16 | 62.36 | 61.64 | 62.03 | 216,786 | +0.01(+0.02%) |
Sep 26, 2019 | 61.77 | 62.05 | 61.48 | 62.01 | 192,426 | +0.45(+0.73%) |
Sep 25, 2019 | 61.26 | 61.82 | 61.20 | 61.56 | 188,056 | +0.24(+0.40%) |
Sep 24, 2019 | 61.90 | 61.91 | 61.19 | 61.32 | 212,345 | -0.38(-0.62%) |
Sep 23, 2019 | 61.17 | 61.79 | 61.07 | 61.71 | 287,941 | +0.49(+0.81%) |
Sep 20, 2019 | 61.15 | 61.63 | 61.15 | 61.21 | 756,403 | +0.11(+0.18%) |
Sep 19, 2019 | 61.40 | 61.40 | 61.03 | 61.10 | 269,122 | +0.15(+0.24%) |
Sep 18, 2019 | 61.62 | 61.84 | 60.52 | 60.95 | 303,821 | -0.18(-0.29%) |
Sep 17, 2019 | 61.00 | 61.40 | 60.93 | 61.13 | 260,621 | +0.44(+0.73%) |
Sep 16, 2019 | 60.52 | 60.87 | 60.14 | 60.69 | 164,522 | +0.28(+0.46%) |
Sep 13, 2019 | 61.09 | 61.40 | 60.15 | 60.41 | 255,616 | -0.67(-1.10%) |
Sep 12, 2019 | 61.51 | 61.51 | 60.77 | 61.08 | 249,923 | +0.36(+0.59%) |
Sep 11, 2019 | 60.13 | 61.15 | 60.13 | 60.72 | 374,547 | +0.45(+0.75%) |
Sep 10, 2019 | 61.05 | 61.10 | 59.68 | 60.27 | 259,896 | -1.14(-1.86%) |
Sep 09, 2019 | 61.62 | 61.78 | 60.99 | 61.41 | 362,602 | -0.28(-0.45%) |
Sep 06, 2019 | 61.31 | 61.74 | 61.19 | 61.69 | 245,712 | +0.51(+0.83%) |
Sep 05, 2019 | 61.75 | 61.91 | 60.94 | 61.18 | 283,430 | -0.73(-1.18%) |
Sep 04, 2019 | 62.35 | 62.46 | 61.58 | 61.91 | 353,401 | -0.29(-0.47%) |
Sep 03, 2019 | 61.23 | 62.45 | 61.17 | 62.21 | 272,638 | +1.06(+1.74%) |
Aug 30, 2019 | 61.28 | 61.50 | 60.97 | 61.14 | 158,878 | -0.13(-0.22%) |
Aug 29, 2019 | 60.78 | 61.29 | 60.56 | 61.28 | 436,123 | +0.71(+1.17%) |
Aug 28, 2019 | 60.64 | 60.95 | 60.50 | 60.57 | 286,426 | -0.08(-0.13%) |
Aug 27, 2019 | 61.00 | 61.31 | 60.61 | 60.65 | 435,244 | +0.10(+0.16%) |
Aug 26, 2019 | 60.58 | 60.98 | 60.24 | 60.56 | 220,678 | +0.26(+0.43%) |
Aug 23, 2019 | 60.87 | 61.39 | 59.97 | 60.30 | 295,505 | -0.47(-0.78%) |
Aug 22, 2019 | 60.98 | 61.12 | 60.53 | 60.77 | 170,322 | -0.10(-0.17%) |
Aug 21, 2019 | 60.70 | 61.06 | 60.22 | 60.87 | 128,684 | +0.23(+0.38%) |
Aug 20, 2019 | 61.25 | 61.36 | 60.60 | 60.64 | 287,160 | -0.44(-0.72%) |
Aug 19, 2019 | 61.17 | 61.17 | 60.63 | 61.09 | 169,880 | +0.04(+0.06%) |
Aug 16, 2019 | 60.55 | 61.14 | 60.27 | 61.05 | 198,225 | +0.54(+0.89%) |
Aug 15, 2019 | 60.34 | 61.06 | 60.25 | 60.51 | 184,532 | +0.30(+0.50%) |
Aug 14, 2019 | 60.35 | 60.49 | 59.99 | 60.21 | 192,584 | -0.34(-0.56%) |
Aug 13, 2019 | 60.72 | 60.90 | 60.08 | 60.55 | 166,248 | -0.26(-0.42%) |
Aug 12, 2019 | 60.56 | 61.06 | 60.55 | 60.81 | 203,199 | +0.23(+0.38%) |
Aug 09, 2019 | 59.83 | 60.58 | 59.56 | 60.58 | 269,320 | +0.80(+1.34%) |
Aug 08, 2019 | 59.77 | 59.90 | 58.79 | 59.77 | 312,300 | +0.42(+0.71%) |
Aug 07, 2019 | 58.67 | 59.70 | 58.23 | 59.35 | 244,895 | +0.63(+1.07%) |
Aug 06, 2019 | 58.35 | 59.08 | 58.16 | 58.73 | 209,206 | +0.37(+0.63%) |
Aug 05, 2019 | 58.98 | 58.98 | 57.44 | 58.36 | 258,414 | -0.61(-1.04%) |
Aug 02, 2019 | 58.71 | 59.09 | 58.53 | 58.97 | 264,435 | +0.13(+0.21%) |
Aug 01, 2019 | 58.75 | 59.32 | 58.28 | 58.85 | 226,595 | +0.34(+0.58%) |
Jul 31, 2019 | 59.07 | 59.49 | 58.43 | 58.51 | 233,224 | -0.53(-0.90%) |
Jul 30, 2019 | 58.34 | 59.14 | 58.34 | 59.04 | 261,243 | +0.67(+1.15%) |
Jul 29, 2019 | 58.66 | 58.96 | 58.26 | 58.37 | 128,679 | -0.04(-0.06%) |
Jul 26, 2019 | 58.15 | 58.48 | 57.90 | 58.40 | 190,084 | +0.43(+0.74%) |
Jul 25, 2019 | 58.57 | 58.57 | 57.88 | 57.98 | 148,894 | -0.69(-1.17%) |
Jul 24, 2019 | 58.76 | 58.76 | 58.12 | 58.66 | 172,470 | -0.04(-0.06%) |
Jul 23, 2019 | 58.10 | 58.72 | 57.92 | 58.70 | 189,245 | +0.67(+1.16%) |
Jul 22, 2019 | 58.01 | 58.20 | 57.75 | 58.03 | 128,041 | +0.17(+0.29%) |
Jul 19, 2019 | 58.71 | 58.82 | 57.67 | 57.86 | 205,008 | -1.01(-1.72%) |
Jul 18, 2019 | 58.57 | 58.98 | 58.36 | 58.87 | 150,851 | +0.20(+0.34%) |
Jul 17, 2019 | 58.54 | 58.76 | 57.94 | 58.67 | 177,017 | +0.20(+0.34%) |
Jul 16, 2019 | 58.23 | 58.87 | 58.03 | 58.47 | 195,096 | -0.03(-0.05%) |
Jul 15, 2019 | 59.15 | 59.41 | 58.26 | 58.50 | 294,514 | -0.53(-0.90%) |
Jul 12, 2019 | 59.07 | 59.22 | 58.64 | 59.03 | 308,259 | -0.03(-0.05%) |
Jul 11, 2019 | 59.81 | 59.81 | 58.87 | 59.06 | 326,667 | -0.80(-1.33%) |
Jul 10, 2019 | 59.13 | 59.95 | 58.59 | 59.86 | 411,623 | +0.91(+1.55%) |
Jul 09, 2019 | 58.82 | 59.00 | 58.65 | 58.94 | 477,575 | +0.12(+0.20%) |
Jul 08, 2019 | 58.52 | 58.96 | 58.52 | 58.82 | 309,327 | +0.27(+0.47%) |
Jul 05, 2019 | 58.74 | 58.74 | 57.75 | 58.55 | 278,139 | -0.36(-0.61%) |
Jul 03, 2019 | 58.26 | 58.91 | 58.26 | 58.91 | 267,420 | +0.75(+1.29%) |
Jul 02, 2019 | 57.16 | 58.45 | 57.16 | 58.16 | 280,844 | +1.22(+2.15%) |