Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 58.49 | 59.18 | 58.10 | 59.13 | 675,395 | +0.36(+0.61%) |
Sep 27, 2019 | 58.83 | 59.39 | 58.65 | 58.77 | 1,504,000 | -0.64(-1.08%) |
Sep 26, 2019 | 59.91 | 60.08 | 59.23 | 59.41 | 830,674 | -1.17(-1.93%) |
Sep 25, 2019 | 60.40 | 60.74 | 59.87 | 60.58 | 1,536,210 | +1.67(+2.83%) |
Sep 24, 2019 | 59.67 | 59.77 | 58.72 | 58.91 | 992,541 | -0.21(-0.36%) |
Sep 23, 2019 | 58.98 | 59.27 | 58.87 | 59.12 | 436,165 | +0.00(+0.00%) |
Sep 20, 2019 | 59.31 | 59.58 | 58.76 | 59.12 | 631,200 | -0.23(-0.39%) |
Sep 19, 2019 | 59.39 | 59.78 | 59.24 | 59.35 | 659,409 | +0.24(+0.41%) |
Sep 18, 2019 | 59.12 | 59.36 | 58.58 | 59.11 | 822,034 | -0.83(-1.38%) |
Sep 17, 2019 | 60.15 | 60.15 | 59.26 | 59.94 | 1,855,984 | -0.03(-0.05%) |
Sep 16, 2019 | 59.92 | 60.25 | 59.68 | 59.97 | 400,834 | -0.39(-0.65%) |
Sep 13, 2019 | 60.10 | 60.53 | 60.09 | 60.36 | 661,200 | +0.11(+0.18%) |
Sep 12, 2019 | 60.14 | 60.44 | 60.00 | 60.25 | 623,208 | +0.20(+0.33%) |
Sep 11, 2019 | 59.61 | 60.15 | 59.46 | 60.05 | 731,021 | +0.81(+1.37%) |
Sep 10, 2019 | 59.12 | 59.39 | 58.92 | 59.24 | 759,931 | -0.74(-1.23%) |
Sep 09, 2019 | 60.50 | 60.63 | 59.68 | 59.98 | 1,144,459 | +0.78(+1.32%) |
Sep 06, 2019 | 59.34 | 59.42 | 59.00 | 59.20 | 679,600 | -0.34(-0.57%) |
Sep 05, 2019 | 59.55 | 60.04 | 59.48 | 59.54 | 1,301,625 | +1.03(+1.76%) |
Sep 04, 2019 | 58.03 | 58.59 | 57.92 | 58.51 | 934,223 | +1.08(+1.88%) |
Sep 03, 2019 | 57.22 | 57.77 | 57.00 | 57.43 | 859,943 | +0.52(+0.91%) |
Aug 30, 2019 | 57.11 | 57.17 | 56.57 | 56.91 | 357,000 | +0.19(+0.33%) |
Aug 29, 2019 | 56.33 | 57.60 | 56.33 | 56.72 | 917,409 | +1.11(+2.00%) |
Aug 28, 2019 | 55.22 | 55.71 | 55.14 | 55.61 | 502,276 | +0.10(+0.18%) |
Aug 27, 2019 | 55.71 | 55.98 | 55.31 | 55.51 | 726,361 | -0.01(-0.02%) |
Aug 26, 2019 | 55.53 | 55.99 | 55.45 | 55.52 | 1,183,037 | +1.68(+3.12%) |
Aug 23, 2019 | 54.80 | 55.06 | 53.66 | 53.84 | 1,313,200 | -0.93(-1.70%) |
Aug 22, 2019 | 55.17 | 55.38 | 54.39 | 54.77 | 1,583,585 | -1.88(-3.32%) |
Aug 21, 2019 | 56.33 | 57.06 | 56.20 | 56.65 | 1,052,774 | +0.99(+1.78%) |
Aug 20, 2019 | 56.00 | 56.02 | 55.59 | 55.66 | 378,054 | -0.06(-0.11%) |
Aug 19, 2019 | 55.72 | 55.98 | 55.61 | 55.72 | 934,849 | -0.01(-0.02%) |
Aug 16, 2019 | 54.84 | 55.96 | 54.84 | 55.73 | 1,254,600 | +0.71(+1.29%) |
Aug 15, 2019 | 54.70 | 55.22 | 54.58 | 55.02 | 872,838 | +0.70(+1.29%) |
Aug 14, 2019 | 55.23 | 55.26 | 54.13 | 54.32 | 1,272,708 | -1.94(-3.45%) |
Aug 13, 2019 | 55.51 | 56.64 | 55.51 | 56.26 | 1,145,056 | +0.66(+1.19%) |
Aug 12, 2019 | 56.00 | 56.05 | 55.42 | 55.60 | 457,695 | -0.51(-0.91%) |
Aug 09, 2019 | 56.48 | 56.59 | 55.71 | 56.11 | 426,200 | -0.14(-0.25%) |
Aug 08, 2019 | 55.41 | 56.34 | 55.30 | 56.25 | 1,499,873 | +0.72(+1.30%) |
Aug 07, 2019 | 55.48 | 55.84 | 54.93 | 55.53 | 2,389,911 | +0.53(+0.96%) |
Aug 06, 2019 | 54.78 | 55.00 | 54.33 | 55.00 | 1,194,795 | +1.35(+2.52%) |
Aug 05, 2019 | 53.31 | 53.83 | 53.31 | 53.65 | 1,873,298 | -1.33(-2.42%) |
Aug 02, 2019 | 55.30 | 55.45 | 54.66 | 54.98 | 1,266,000 | -0.87(-1.56%) |
Aug 01, 2019 | 56.45 | 57.29 | 55.66 | 55.85 | 2,243,640 | -1.01(-1.78%) |
Jul 31, 2019 | 57.00 | 57.29 | 56.27 | 56.86 | 1,441,838 | -0.24(-0.42%) |
Jul 30, 2019 | 56.06 | 57.41 | 56.02 | 57.10 | 3,197,379 | +2.40(+4.39%) |
Jul 29, 2019 | 54.00 | 54.84 | 54.00 | 54.70 | 3,001,823 | -0.10(-0.18%) |
Jul 26, 2019 | 54.80 | 54.93 | 54.59 | 54.80 | 1,631,700 | +0.25(+0.46%) |
Jul 25, 2019 | 54.50 | 54.76 | 54.31 | 54.55 | 1,381,376 | -0.55(-1.00%) |
Jul 24, 2019 | 54.87 | 55.21 | 54.75 | 55.10 | 1,114,964 | +0.69(+1.27%) |
Jul 23, 2019 | 54.28 | 54.47 | 54.03 | 54.41 | 730,227 | +0.61(+1.13%) |
Jul 22, 2019 | 54.02 | 54.05 | 53.68 | 53.80 | 965,219 | +0.14(+0.26%) |
Jul 19, 2019 | 54.31 | 54.33 | 53.65 | 53.66 | 400,600 | -0.29(-0.54%) |
Jul 18, 2019 | 53.65 | 54.05 | 53.41 | 53.95 | 836,332 | -0.42(-0.77%) |
Jul 17, 2019 | 54.78 | 54.80 | 54.17 | 54.37 | 1,025,661 | +0.38(+0.70%) |
Jul 16, 2019 | 54.17 | 54.51 | 53.69 | 53.99 | 1,461,405 | -1.78(-3.19%) |
Jul 15, 2019 | 56.00 | 56.05 | 55.65 | 55.77 | 917,672 | +0.00(+0.00%) |
Jul 12, 2019 | 55.68 | 55.99 | 55.55 | 55.77 | 770,100 | +0.75(+1.36%) |
Jul 11, 2019 | 54.99 | 55.21 | 54.89 | 55.02 | 2,796,962 | +0.24(+0.44%) |
Jul 10, 2019 | 55.11 | 55.20 | 54.67 | 54.78 | 833,893 | +0.40(+0.74%) |
Jul 09, 2019 | 54.13 | 54.51 | 53.90 | 54.38 | 1,307,443 | -0.28(-0.51%) |
Jul 08, 2019 | 54.90 | 54.92 | 54.66 | 54.66 | 1,690,989 | -0.37(-0.67%) |
Jul 05, 2019 | 54.39 | 55.11 | 54.38 | 55.03 | 1,468,700 | +0.31(+0.57%) |
Jul 03, 2019 | 54.21 | 54.81 | 54.19 | 54.72 | 784,100 | +1.04(+1.94%) |
Jul 02, 2019 | 53.27 | 53.70 | 53.13 | 53.68 | 1,386,863 | -0.03(-0.06%) |