Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 59.53 | 59.53 | 59.09 | 59.12 | 34,618 | -0.18(-0.31%) |
Sep 27, 2019 | 59.82 | 59.82 | 59.16 | 59.30 | 59,829 | -0.13(-0.22%) |
Sep 26, 2019 | 59.89 | 59.97 | 59.41 | 59.43 | 36,438 | -0.54(-0.90%) |
Sep 25, 2019 | 59.39 | 60.02 | 59.38 | 59.97 | 18,203 | +0.50(+0.83%) |
Sep 24, 2019 | 60.23 | 60.28 | 59.31 | 59.48 | 11,856 | -0.78(-1.29%) |
Sep 23, 2019 | 59.98 | 60.33 | 59.90 | 60.26 | 6,121 | -0.02(-0.03%) |
Sep 20, 2019 | 60.70 | 60.95 | 60.26 | 60.27 | 6,222 | -0.36(-0.59%) |
Sep 19, 2019 | 61.09 | 61.19 | 60.63 | 60.63 | 17,406 | -0.51(-0.84%) |
Sep 18, 2019 | 60.72 | 61.19 | 60.42 | 61.14 | 20,800 | +0.22(+0.36%) |
Sep 17, 2019 | 60.45 | 60.95 | 60.45 | 60.92 | 27,732 | +0.34(+0.56%) |
Sep 16, 2019 | 60.19 | 60.59 | 60.19 | 60.59 | 9,062 | +0.01(+0.02%) |
Sep 13, 2019 | 60.77 | 60.85 | 60.58 | 60.58 | 10,807 | +0.14(+0.23%) |
Sep 12, 2019 | 59.72 | 60.54 | 59.72 | 60.44 | 14,672 | +0.47(+0.78%) |
Sep 11, 2019 | 59.80 | 59.97 | 59.50 | 59.97 | 31,587 | +0.25(+0.41%) |
Sep 10, 2019 | 59.98 | 60.04 | 59.52 | 59.72 | 4,050 | -0.41(-0.69%) |
Sep 09, 2019 | 60.54 | 60.78 | 60.08 | 60.14 | 30,956 | +0.03(+0.05%) |
Sep 06, 2019 | 60.01 | 60.39 | 60.01 | 60.11 | 11,571 | +0.19(+0.32%) |
Sep 05, 2019 | 59.74 | 60.28 | 59.74 | 59.92 | 35,043 | +1.05(+1.79%) |
Sep 04, 2019 | 58.64 | 58.91 | 58.60 | 58.86 | 10,398 | +0.72(+1.24%) |
Sep 03, 2019 | 58.22 | 58.38 | 57.82 | 58.14 | 17,190 | -0.60(-1.02%) |
Aug 30, 2019 | 58.65 | 58.86 | 58.38 | 58.74 | 8,733 | +0.36(+0.61%) |
Aug 29, 2019 | 58.09 | 58.49 | 58.02 | 58.38 | 23,354 | +0.77(+1.34%) |
Aug 28, 2019 | 56.92 | 57.65 | 56.81 | 57.61 | 7,216 | +0.38(+0.66%) |
Aug 27, 2019 | 57.66 | 57.66 | 56.98 | 57.23 | 14,689 | -0.14(-0.24%) |
Aug 26, 2019 | 57.11 | 57.43 | 57.11 | 57.37 | 16,720 | +0.55(+0.97%) |
Aug 23, 2019 | 58.04 | 58.04 | 56.59 | 56.82 | 9,606 | -1.23(-2.11%) |
Aug 22, 2019 | 57.97 | 58.22 | 57.70 | 58.05 | 24,430 | +0.32(+0.56%) |
Aug 21, 2019 | 57.95 | 57.95 | 57.56 | 57.73 | 20,760 | +0.32(+0.56%) |
Aug 20, 2019 | 57.33 | 57.87 | 57.33 | 57.41 | 7,671 | -0.46(-0.79%) |
Aug 19, 2019 | 58.02 | 58.02 | 57.60 | 57.86 | 9,940 | +0.69(+1.20%) |
Aug 16, 2019 | 56.65 | 57.36 | 56.65 | 57.18 | 53,820 | +0.73(+1.30%) |
Aug 15, 2019 | 56.22 | 56.52 | 56.03 | 56.44 | 7,931 | +0.38(+0.69%) |
Aug 14, 2019 | 56.66 | 56.90 | 55.95 | 56.06 | 14,647 | -1.72(-2.98%) |
Aug 13, 2019 | 56.97 | 58.08 | 56.97 | 57.78 | 24,890 | +0.81(+1.41%) |
Aug 12, 2019 | 57.56 | 57.56 | 56.83 | 56.98 | 20,632 | -1.25(-2.14%) |
Aug 09, 2019 | 57.97 | 58.44 | 57.73 | 58.22 | 26,091 | +0.05(+0.09%) |
Aug 08, 2019 | 57.90 | 58.17 | 57.58 | 58.17 | 19,199 | +0.59(+1.02%) |
Aug 07, 2019 | 57.10 | 57.72 | 56.50 | 57.58 | 84,522 | -0.52(-0.90%) |
Aug 06, 2019 | 57.31 | 58.10 | 57.08 | 58.10 | 13,744 | +1.23(+2.16%) |
Aug 05, 2019 | 57.71 | 57.72 | 56.51 | 56.88 | 59,358 | -1.84(-3.14%) |
Aug 02, 2019 | 58.77 | 58.95 | 58.09 | 58.72 | 42,466 | -0.14(-0.23%) |
Aug 01, 2019 | 59.54 | 59.94 | 58.59 | 58.85 | 41,254 | -0.87(-1.46%) |
Jul 31, 2019 | 59.96 | 60.11 | 59.47 | 59.72 | 15,902 | -0.36(-0.59%) |
Jul 30, 2019 | 59.96 | 60.13 | 59.75 | 60.08 | 11,721 | -0.09(-0.15%) |
Jul 29, 2019 | 60.78 | 60.78 | 60.17 | 60.17 | 10,827 | -0.68(-1.11%) |
Jul 26, 2019 | 60.54 | 60.89 | 60.54 | 60.85 | 8,951 | +0.37(+0.61%) |
Jul 25, 2019 | 60.86 | 60.89 | 60.27 | 60.48 | 14,156 | -0.34(-0.56%) |
Jul 24, 2019 | 60.71 | 60.85 | 60.12 | 60.82 | 43,299 | -0.14(-0.23%) |
Jul 23, 2019 | 60.68 | 61.03 | 60.60 | 60.96 | 52,373 | +0.46(+0.76%) |
Jul 22, 2019 | 60.28 | 60.60 | 60.07 | 60.50 | 22,736 | +0.15(+0.24%) |
Jul 19, 2019 | 60.51 | 60.88 | 60.36 | 60.36 | 21,397 | -0.09(-0.15%) |
Jul 18, 2019 | 59.83 | 60.57 | 59.83 | 60.45 | 69,179 | +0.60(+0.99%) |
Jul 17, 2019 | 60.22 | 60.22 | 59.83 | 59.85 | 23,565 | -0.50(-0.83%) |
Jul 16, 2019 | 60.38 | 60.72 | 60.22 | 60.36 | 34,570 | +0.31(+0.52%) |
Jul 15, 2019 | 60.48 | 60.48 | 59.93 | 60.04 | 41,344 | -0.38(-0.62%) |
Jul 12, 2019 | 60.07 | 60.45 | 60.04 | 60.42 | 41,920 | +0.47(+0.78%) |
Jul 11, 2019 | 59.08 | 59.95 | 59.08 | 59.95 | 19,118 | +0.93(+1.57%) |
Jul 10, 2019 | 59.20 | 59.49 | 58.95 | 59.03 | 9,566 | -0.21(-0.35%) |
Jul 09, 2019 | 58.52 | 59.24 | 58.52 | 59.24 | 17,653 | +0.42(+0.71%) |
Jul 08, 2019 | 59.19 | 59.23 | 58.67 | 58.82 | 16,879 | -0.68(-1.14%) |
Jul 05, 2019 | 59.15 | 59.52 | 59.15 | 59.50 | 44,977 | +0.48(+0.81%) |
Jul 03, 2019 | 58.76 | 59.08 | 58.70 | 59.02 | 10,807 | +0.42(+0.72%) |
Jul 02, 2019 | 58.20 | 58.60 | 58.05 | 58.60 | 26,257 | +0.17(+0.30%) |