Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 59.35 | 59.35 | 58.91 | 58.93 | 34,727 | -0.18(-0.31%) |
Sep 27, 2019 | 59.63 | 59.63 | 58.97 | 59.12 | 60,018 | -0.13(-0.22%) |
Sep 26, 2019 | 59.70 | 59.79 | 59.23 | 59.24 | 36,553 | -0.54(-0.90%) |
Sep 25, 2019 | 59.20 | 59.83 | 59.19 | 59.79 | 18,260 | +0.49(+0.83%) |
Sep 24, 2019 | 60.04 | 60.09 | 59.13 | 59.29 | 11,893 | -0.78(-1.29%) |
Sep 23, 2019 | 59.79 | 60.14 | 59.71 | 60.07 | 6,140 | -0.02(-0.03%) |
Sep 20, 2019 | 60.51 | 60.76 | 60.08 | 60.08 | 6,242 | -0.36(-0.59%) |
Sep 19, 2019 | 60.90 | 61.00 | 60.44 | 60.44 | 17,461 | -0.51(-0.84%) |
Sep 18, 2019 | 60.53 | 61.00 | 60.23 | 60.95 | 20,866 | +0.22(+0.36%) |
Sep 17, 2019 | 60.26 | 60.76 | 60.26 | 60.73 | 27,819 | +0.34(+0.56%) |
Sep 16, 2019 | 60.00 | 60.40 | 60.00 | 60.40 | 9,090 | +0.01(+0.02%) |
Sep 13, 2019 | 60.58 | 60.66 | 60.39 | 60.39 | 10,841 | +0.14(+0.23%) |
Sep 12, 2019 | 59.54 | 60.35 | 59.54 | 60.25 | 14,718 | +0.47(+0.78%) |
Sep 11, 2019 | 59.61 | 59.78 | 59.31 | 59.78 | 31,687 | +0.25(+0.41%) |
Sep 10, 2019 | 59.79 | 59.86 | 59.33 | 59.54 | 4,062 | -0.41(-0.69%) |
Sep 09, 2019 | 60.35 | 60.59 | 59.90 | 59.95 | 31,054 | +0.03(+0.05%) |
Sep 06, 2019 | 59.82 | 60.20 | 59.82 | 59.92 | 11,608 | +0.19(+0.32%) |
Sep 05, 2019 | 59.56 | 60.10 | 59.56 | 59.73 | 35,153 | +1.05(+1.79%) |
Sep 04, 2019 | 58.46 | 58.72 | 58.42 | 58.68 | 10,431 | +0.72(+1.24%) |
Sep 03, 2019 | 58.04 | 58.19 | 57.64 | 57.96 | 17,244 | -0.60(-1.02%) |
Aug 30, 2019 | 58.47 | 58.67 | 58.20 | 58.55 | 8,760 | +0.36(+0.61%) |
Aug 29, 2019 | 57.91 | 58.31 | 57.84 | 58.19 | 23,427 | +0.77(+1.34%) |
Aug 28, 2019 | 56.74 | 57.46 | 56.63 | 57.43 | 7,238 | +0.37(+0.66%) |
Aug 27, 2019 | 57.48 | 57.48 | 56.80 | 57.05 | 14,735 | -0.14(-0.24%) |
Aug 26, 2019 | 56.93 | 57.25 | 56.93 | 57.19 | 16,772 | +0.55(+0.97%) |
Aug 23, 2019 | 57.86 | 57.86 | 56.41 | 56.64 | 9,637 | -1.22(-2.11%) |
Aug 22, 2019 | 57.79 | 58.04 | 57.52 | 57.87 | 24,507 | +0.32(+0.56%) |
Aug 21, 2019 | 57.77 | 57.77 | 57.38 | 57.55 | 20,825 | +0.32(+0.56%) |
Aug 20, 2019 | 57.15 | 57.69 | 57.15 | 57.23 | 7,695 | -0.46(-0.79%) |
Aug 19, 2019 | 57.84 | 57.84 | 57.42 | 57.68 | 9,972 | +0.68(+1.20%) |
Aug 16, 2019 | 56.47 | 57.18 | 56.47 | 57.00 | 53,989 | +0.73(+1.30%) |
Aug 15, 2019 | 56.04 | 56.34 | 55.85 | 56.27 | 7,956 | +0.38(+0.69%) |
Aug 14, 2019 | 56.48 | 56.72 | 55.77 | 55.88 | 14,693 | -1.72(-2.98%) |
Aug 13, 2019 | 56.79 | 57.90 | 56.79 | 57.60 | 24,968 | +0.80(+1.41%) |
Aug 12, 2019 | 57.38 | 57.38 | 56.65 | 56.80 | 20,697 | -1.24(-2.14%) |
Aug 09, 2019 | 57.78 | 58.26 | 57.54 | 58.04 | 26,173 | +0.05(+0.09%) |
Aug 08, 2019 | 57.72 | 57.98 | 57.40 | 57.98 | 19,259 | +0.58(+1.02%) |
Aug 07, 2019 | 56.93 | 57.54 | 56.32 | 57.40 | 84,788 | -0.52(-0.90%) |
Aug 06, 2019 | 57.14 | 57.92 | 56.90 | 57.92 | 13,787 | +1.22(+2.16%) |
Aug 05, 2019 | 57.53 | 57.54 | 56.33 | 56.70 | 59,544 | -1.84(-3.14%) |
Aug 02, 2019 | 58.59 | 58.76 | 57.91 | 58.53 | 42,600 | -0.14(-0.23%) |
Aug 01, 2019 | 59.35 | 59.76 | 58.40 | 58.67 | 41,384 | -0.87(-1.46%) |
Jul 31, 2019 | 59.77 | 59.92 | 59.28 | 59.54 | 15,952 | -0.36(-0.59%) |
Jul 30, 2019 | 59.77 | 59.95 | 59.56 | 59.89 | 11,758 | -0.09(-0.15%) |
Jul 29, 2019 | 60.59 | 60.59 | 59.98 | 59.98 | 10,861 | -0.68(-1.11%) |
Jul 26, 2019 | 60.35 | 60.70 | 60.35 | 60.66 | 8,979 | +0.37(+0.61%) |
Jul 25, 2019 | 60.67 | 60.69 | 60.08 | 60.29 | 14,201 | -0.34(-0.56%) |
Jul 24, 2019 | 60.52 | 60.66 | 59.93 | 60.63 | 43,435 | -0.14(-0.23%) |
Jul 23, 2019 | 60.49 | 60.84 | 60.41 | 60.77 | 52,538 | +0.46(+0.76%) |
Jul 22, 2019 | 60.09 | 60.41 | 59.88 | 60.31 | 22,808 | +0.15(+0.24%) |
Jul 19, 2019 | 60.32 | 60.69 | 60.17 | 60.17 | 21,464 | -0.09(-0.15%) |
Jul 18, 2019 | 59.65 | 60.38 | 59.65 | 60.26 | 69,396 | +0.59(+0.99%) |
Jul 17, 2019 | 60.03 | 60.03 | 59.64 | 59.66 | 23,639 | -0.50(-0.83%) |
Jul 16, 2019 | 60.19 | 60.53 | 60.03 | 60.17 | 34,679 | +0.31(+0.52%) |
Jul 15, 2019 | 60.29 | 60.29 | 59.75 | 59.86 | 41,474 | -0.37(-0.62%) |
Jul 12, 2019 | 59.88 | 60.26 | 59.86 | 60.23 | 42,052 | +0.47(+0.78%) |
Jul 11, 2019 | 58.90 | 59.77 | 58.90 | 59.77 | 19,178 | +0.92(+1.57%) |
Jul 10, 2019 | 59.02 | 59.30 | 58.77 | 58.84 | 9,596 | -0.21(-0.35%) |
Jul 09, 2019 | 58.34 | 59.05 | 58.34 | 59.05 | 17,709 | +0.42(+0.71%) |
Jul 08, 2019 | 59.01 | 59.04 | 58.49 | 58.63 | 16,932 | -0.68(-1.14%) |
Jul 05, 2019 | 58.96 | 59.34 | 58.96 | 59.31 | 45,118 | +0.47(+0.81%) |
Jul 03, 2019 | 58.58 | 58.89 | 58.51 | 58.83 | 10,841 | +0.42(+0.72%) |
Jul 02, 2019 | 58.02 | 58.41 | 57.87 | 58.41 | 26,339 | +0.17(+0.30%) |