Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 59.15 | 59.85 | 59.09 | 59.09 | 316,255 | +0.01(+0.01%) |
Sep 27, 2019 | 59.50 | 59.72 | 58.92 | 59.09 | 172,029 | +0.01(+0.01%) |
Sep 26, 2019 | 59.38 | 59.47 | 59.06 | 59.08 | 111,384 | +0.04(+0.07%) |
Sep 25, 2019 | 58.86 | 59.25 | 58.58 | 59.04 | 197,136 | +0.35(+0.59%) |
Sep 24, 2019 | 58.65 | 59.04 | 58.34 | 58.69 | 219,281 | +0.12(+0.20%) |
Sep 23, 2019 | 58.84 | 59.19 | 58.53 | 58.57 | 228,862 | -0.59(-0.99%) |
Sep 20, 2019 | 59.59 | 59.87 | 59.08 | 59.16 | 403,575 | -0.40(-0.67%) |
Sep 19, 2019 | 59.73 | 59.98 | 59.16 | 59.56 | 175,483 | +0.31(+0.53%) |
Sep 18, 2019 | 59.20 | 59.52 | 58.79 | 59.24 | 151,174 | +0.19(+0.32%) |
Sep 17, 2019 | 58.99 | 59.49 | 58.90 | 59.05 | 147,665 | -0.12(-0.21%) |
Sep 16, 2019 | 59.67 | 59.86 | 59.01 | 59.18 | 130,643 | -0.31(-0.52%) |
Sep 13, 2019 | 58.97 | 60.01 | 58.66 | 59.48 | 161,285 | -0.18(-0.31%) |
Sep 12, 2019 | 59.97 | 60.25 | 59.48 | 59.67 | 151,390 | +0.32(+0.54%) |
Sep 11, 2019 | 57.97 | 59.39 | 57.81 | 59.34 | 158,043 | +1.45(+2.50%) |
Sep 10, 2019 | 57.99 | 58.70 | 57.74 | 57.89 | 146,571 | -0.18(-0.31%) |
Sep 09, 2019 | 58.08 | 58.32 | 57.69 | 58.08 | 119,751 | -0.36(-0.62%) |
Sep 06, 2019 | 59.11 | 59.11 | 58.35 | 58.44 | 88,127 | -0.57(-0.97%) |
Sep 05, 2019 | 59.06 | 59.77 | 58.72 | 59.01 | 156,292 | -0.39(-0.66%) |
Sep 04, 2019 | 59.28 | 59.75 | 59.14 | 59.40 | 107,694 | +0.06(+0.10%) |
Sep 03, 2019 | 58.98 | 59.50 | 58.80 | 59.34 | 127,113 | +0.23(+0.39%) |
Aug 30, 2019 | 58.90 | 59.20 | 58.69 | 59.11 | 109,374 | +0.08(+0.14%) |
Aug 29, 2019 | 58.59 | 59.32 | 58.59 | 59.03 | 94,878 | +0.59(+1.01%) |
Aug 28, 2019 | 58.23 | 58.74 | 58.13 | 58.44 | 110,013 | +0.26(+0.44%) |
Aug 27, 2019 | 58.86 | 59.36 | 58.15 | 58.18 | 129,120 | -0.31(-0.52%) |
Aug 26, 2019 | 57.99 | 58.51 | 57.93 | 58.49 | 125,247 | +0.63(+1.09%) |
Aug 23, 2019 | 59.01 | 59.32 | 57.75 | 57.86 | 162,371 | -1.23(-2.09%) |
Aug 22, 2019 | 59.19 | 59.57 | 58.92 | 59.09 | 132,075 | -0.25(-0.42%) |
Aug 21, 2019 | 59.10 | 59.34 | 58.46 | 59.34 | 91,769 | +0.20(+0.34%) |
Aug 20, 2019 | 59.29 | 59.32 | 58.75 | 59.14 | 99,288 | -0.12(-0.20%) |
Aug 19, 2019 | 59.49 | 59.88 | 58.85 | 59.26 | 115,783 | -0.34(-0.57%) |
Aug 16, 2019 | 58.81 | 59.99 | 58.31 | 59.60 | 136,175 | +0.71(+1.21%) |
Aug 15, 2019 | 58.51 | 59.19 | 58.22 | 58.89 | 179,035 | +0.55(+0.95%) |
Aug 14, 2019 | 58.37 | 58.50 | 58.02 | 58.33 | 151,702 | -0.07(-0.11%) |
Aug 13, 2019 | 57.93 | 58.46 | 57.88 | 58.40 | 99,289 | +0.29(+0.50%) |
Aug 12, 2019 | 58.11 | 58.42 | 57.86 | 58.11 | 63,629 | -0.07(-0.13%) |
Aug 09, 2019 | 58.85 | 59.24 | 58.18 | 58.18 | 158,146 | -0.86(-1.46%) |
Aug 08, 2019 | 57.85 | 59.14 | 57.61 | 59.04 | 163,105 | +0.98(+1.68%) |
Aug 07, 2019 | 58.43 | 58.43 | 57.33 | 58.07 | 171,248 | -0.53(-0.90%) |
Aug 06, 2019 | 60.88 | 60.88 | 57.74 | 58.60 | 220,315 | +0.34(+0.58%) |
Aug 05, 2019 | 59.16 | 59.16 | 57.55 | 58.26 | 178,875 | -0.66(-1.12%) |
Aug 02, 2019 | 59.45 | 59.76 | 58.82 | 58.92 | 119,273 | -0.65(-1.08%) |
Aug 01, 2019 | 59.13 | 59.77 | 58.95 | 59.57 | 131,057 | +0.41(+0.69%) |
Jul 31, 2019 | 59.20 | 60.19 | 58.65 | 59.16 | 250,889 | -0.02(-0.03%) |
Jul 30, 2019 | 59.08 | 59.64 | 58.96 | 59.18 | 186,928 | +0.03(+0.05%) |
Jul 29, 2019 | 58.80 | 59.30 | 58.65 | 59.15 | 129,954 | +0.30(+0.50%) |
Jul 26, 2019 | 58.35 | 59.10 | 58.09 | 58.85 | 102,932 | +0.53(+0.90%) |
Jul 25, 2019 | 58.58 | 58.94 | 58.04 | 58.33 | 126,683 | -0.32(-0.55%) |
Jul 24, 2019 | 58.29 | 58.78 | 57.79 | 58.65 | 158,107 | +0.38(+0.65%) |
Jul 23, 2019 | 58.07 | 58.38 | 57.73 | 58.27 | 118,291 | +0.14(+0.24%) |
Jul 22, 2019 | 58.72 | 58.81 | 57.89 | 58.13 | 116,618 | -0.33(-0.56%) |
Jul 19, 2019 | 58.87 | 59.26 | 58.44 | 58.46 | 174,146 | -0.58(-0.99%) |
Jul 18, 2019 | 58.17 | 59.07 | 57.89 | 59.04 | 140,484 | +0.81(+1.40%) |
Jul 17, 2019 | 57.76 | 58.42 | 57.74 | 58.23 | 92,801 | +0.61(+1.06%) |
Jul 16, 2019 | 57.39 | 57.78 | 57.25 | 57.62 | 100,045 | -0.03(-0.06%) |
Jul 15, 2019 | 57.63 | 57.83 | 57.32 | 57.65 | 82,028 | -0.01(-0.01%) |
Jul 12, 2019 | 57.81 | 57.91 | 57.53 | 57.66 | 242,808 | -0.14(-0.24%) |
Jul 11, 2019 | 57.75 | 57.99 | 57.38 | 57.80 | 202,403 | +0.01(+0.01%) |
Jul 10, 2019 | 57.91 | 58.01 | 57.46 | 57.79 | 134,611 | +0.21(+0.36%) |
Jul 09, 2019 | 57.56 | 57.71 | 57.25 | 57.58 | 144,610 | -0.07(-0.11%) |
Jul 08, 2019 | 57.44 | 57.72 | 57.30 | 57.65 | 228,281 | +0.09(+0.16%) |
Jul 05, 2019 | 56.89 | 57.56 | 56.52 | 57.56 | 188,486 | +0.28(+0.49%) |
Jul 03, 2019 | 57.18 | 57.52 | 57.15 | 57.28 | 79,842 | +0.25(+0.43%) |
Jul 02, 2019 | 56.81 | 57.20 | 56.59 | 57.03 | 188,945 | +0.32(+0.57%) |