Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 55.73 | 56.07 | 55.67 | 55.74 | 396,800 | +0.08(+0.15%) |
Sep 27, 2019 | 55.65 | 55.97 | 55.49 | 55.65 | 459,808 | +0.46(+0.84%) |
Sep 26, 2019 | 55.27 | 55.44 | 55.12 | 55.19 | 674,541 | -0.13(-0.23%) |
Sep 25, 2019 | 54.63 | 55.59 | 54.57 | 55.32 | 485,410 | +0.51(+0.92%) |
Sep 24, 2019 | 55.20 | 55.49 | 54.63 | 54.81 | 480,744 | -0.42(-0.75%) |
Sep 23, 2019 | 55.26 | 55.49 | 55.13 | 55.23 | 671,000 | -0.29(-0.52%) |
Sep 20, 2019 | 55.43 | 55.90 | 55.43 | 55.52 | 602,050 | +0.08(+0.14%) |
Sep 19, 2019 | 55.26 | 55.87 | 55.26 | 55.44 | 445,716 | +0.11(+0.19%) |
Sep 18, 2019 | 54.92 | 55.40 | 54.88 | 55.34 | 404,648 | +0.22(+0.40%) |
Sep 17, 2019 | 54.62 | 55.29 | 54.42 | 55.12 | 592,681 | +0.13(+0.23%) |
Sep 16, 2019 | 54.61 | 55.18 | 54.57 | 54.99 | 336,635 | +0.05(+0.10%) |
Sep 13, 2019 | 55.09 | 55.31 | 54.92 | 54.94 | 474,098 | +0.07(+0.12%) |
Sep 12, 2019 | 54.57 | 55.11 | 54.16 | 54.87 | 546,363 | +0.19(+0.35%) |
Sep 11, 2019 | 54.64 | 54.91 | 54.26 | 54.68 | 705,255 | +0.14(+0.26%) |
Sep 10, 2019 | 53.45 | 54.54 | 53.44 | 54.53 | 640,829 | +0.97(+1.82%) |
Sep 09, 2019 | 53.27 | 53.57 | 53.04 | 53.56 | 1,299,926 | +0.73(+1.37%) |
Sep 06, 2019 | 52.65 | 53.04 | 52.48 | 52.83 | 676,678 | +0.47(+0.89%) |
Sep 05, 2019 | 52.16 | 53.04 | 51.99 | 52.37 | 820,064 | +0.85(+1.66%) |
Sep 04, 2019 | 51.53 | 51.73 | 51.08 | 51.51 | 1,228,105 | +0.29(+0.56%) |
Sep 03, 2019 | 51.61 | 51.61 | 50.76 | 51.22 | 1,005,324 | -0.64(-1.24%) |
Aug 30, 2019 | 52.15 | 52.43 | 51.75 | 51.87 | 859,940 | +0.02(+0.04%) |
Aug 29, 2019 | 51.04 | 52.00 | 51.04 | 51.84 | 1,047,835 | +1.09(+2.14%) |
Aug 28, 2019 | 50.54 | 51.09 | 50.54 | 50.76 | 955,631 | +0.20(+0.39%) |
Aug 27, 2019 | 51.77 | 51.97 | 50.20 | 50.56 | 1,535,372 | -2.22(-4.21%) |
Aug 26, 2019 | 52.71 | 53.06 | 52.56 | 52.78 | 552,058 | +0.45(+0.87%) |
Aug 23, 2019 | 52.76 | 53.32 | 52.16 | 52.33 | 490,373 | -0.53(-1.00%) |
Aug 22, 2019 | 53.09 | 53.42 | 52.83 | 52.86 | 557,602 | -0.08(-0.14%) |
Aug 21, 2019 | 52.97 | 53.05 | 52.67 | 52.93 | 443,019 | +0.38(+0.72%) |
Aug 20, 2019 | 53.09 | 53.14 | 52.45 | 52.55 | 545,501 | -0.75(-1.40%) |
Aug 19, 2019 | 53.57 | 53.69 | 53.29 | 53.30 | 494,196 | +0.27(+0.51%) |
Aug 16, 2019 | 52.97 | 53.14 | 52.63 | 53.03 | 402,381 | +0.67(+1.28%) |
Aug 15, 2019 | 52.52 | 52.67 | 52.05 | 52.36 | 511,048 | -0.25(-0.47%) |
Aug 14, 2019 | 53.29 | 53.40 | 52.39 | 52.61 | 646,261 | -1.50(-2.78%) |
Aug 13, 2019 | 53.67 | 54.43 | 53.27 | 54.11 | 358,904 | +0.34(+0.63%) |
Aug 12, 2019 | 54.26 | 54.26 | 53.54 | 53.77 | 332,758 | -0.84(-1.54%) |
Aug 09, 2019 | 54.64 | 54.84 | 54.37 | 54.61 | 252,332 | -0.03(-0.06%) |
Aug 08, 2019 | 54.41 | 55.00 | 54.21 | 54.64 | 284,308 | +0.55(+1.02%) |
Aug 07, 2019 | 53.64 | 54.30 | 53.19 | 54.09 | 548,382 | -0.01(-0.01%) |
Aug 06, 2019 | 54.53 | 54.53 | 53.35 | 54.10 | 1,101,365 | -0.22(-0.40%) |
Aug 05, 2019 | 54.79 | 54.85 | 54.17 | 54.32 | 818,222 | -0.97(-1.75%) |
Aug 02, 2019 | 55.56 | 55.58 | 54.79 | 55.28 | 564,604 | -0.40(-0.72%) |
Aug 01, 2019 | 56.20 | 56.44 | 55.47 | 55.68 | 525,717 | -0.85(-1.51%) |
Jul 31, 2019 | 56.69 | 56.85 | 56.16 | 56.54 | 559,868 | +0.07(+0.12%) |
Jul 30, 2019 | 56.51 | 56.65 | 56.07 | 56.47 | 607,912 | -0.30(-0.53%) |
Jul 29, 2019 | 56.51 | 57.00 | 56.51 | 56.77 | 415,122 | +0.18(+0.32%) |
Jul 26, 2019 | 56.55 | 56.69 | 56.24 | 56.59 | 346,222 | +0.07(+0.13%) |
Jul 25, 2019 | 56.72 | 56.81 | 56.34 | 56.51 | 541,945 | -0.06(-0.11%) |
Jul 24, 2019 | 56.15 | 56.63 | 56.12 | 56.57 | 466,567 | +0.33(+0.58%) |
Jul 23, 2019 | 56.05 | 56.35 | 56.05 | 56.25 | 442,746 | +0.13(+0.23%) |
Jul 22, 2019 | 56.31 | 56.38 | 55.97 | 56.12 | 407,194 | -0.20(-0.36%) |
Jul 19, 2019 | 56.64 | 56.72 | 56.25 | 56.32 | 399,074 | -0.35(-0.62%) |
Jul 18, 2019 | 56.34 | 56.68 | 56.31 | 56.67 | 444,252 | +0.17(+0.30%) |
Jul 17, 2019 | 56.66 | 56.95 | 56.45 | 56.50 | 323,551 | -0.16(-0.29%) |
Jul 16, 2019 | 56.89 | 57.14 | 56.66 | 56.66 | 451,606 | -0.09(-0.16%) |
Jul 15, 2019 | 57.27 | 57.37 | 56.67 | 56.75 | 403,327 | -0.43(-0.74%) |
Jul 12, 2019 | 57.42 | 57.45 | 57.16 | 57.18 | 502,767 | -0.08(-0.14%) |
Jul 11, 2019 | 57.07 | 57.35 | 57.01 | 57.26 | 407,582 | +0.21(+0.37%) |
Jul 10, 2019 | 57.43 | 57.73 | 57.01 | 57.05 | 570,104 | -0.27(-0.47%) |
Jul 09, 2019 | 57.03 | 57.37 | 56.98 | 57.32 | 3,855,684 | +0.10(+0.17%) |
Jul 08, 2019 | 57.27 | 57.38 | 57.08 | 57.22 | 1,984,393 | -0.31(-0.54%) |
Jul 05, 2019 | 57.11 | 57.55 | 56.96 | 57.54 | 600,959 | +0.42(+0.74%) |
Jul 03, 2019 | 56.99 | 57.22 | 56.83 | 57.11 | 543,144 | +0.33(+0.58%) |
Jul 02, 2019 | 56.53 | 56.92 | 56.46 | 56.78 | 1,257,567 | +0.34(+0.61%) |