Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 57.25 | 58.08 | 56.96 | 57.67 | 676,934 | +0.50(+0.87%) |
Sep 27, 2019 | 58.45 | 58.58 | 56.87 | 57.17 | 411,932 | -1.03(-1.78%) |
Sep 26, 2019 | 58.10 | 58.37 | 57.81 | 58.20 | 495,545 | -0.18(-0.31%) |
Sep 25, 2019 | 58.23 | 58.46 | 57.80 | 58.38 | 356,952 | +0.30(+0.52%) |
Sep 24, 2019 | 57.95 | 58.64 | 57.75 | 58.08 | 429,763 | +0.33(+0.57%) |
Sep 23, 2019 | 57.54 | 57.84 | 57.34 | 57.76 | 408,231 | +0.20(+0.34%) |
Sep 20, 2019 | 58.26 | 58.71 | 57.39 | 57.56 | 527,672 | -0.69(-1.18%) |
Sep 19, 2019 | 57.91 | 58.57 | 57.91 | 58.25 | 269,609 | +0.16(+0.27%) |
Sep 18, 2019 | 58.08 | 58.33 | 57.49 | 58.09 | 429,362 | -0.24(-0.41%) |
Sep 17, 2019 | 57.20 | 58.64 | 57.20 | 58.33 | 588,576 | +1.21(+2.11%) |
Sep 16, 2019 | 57.51 | 57.59 | 56.91 | 57.13 | 585,504 | -0.59(-1.02%) |
Sep 13, 2019 | 58.05 | 58.69 | 57.47 | 57.71 | 380,968 | -0.42(-0.73%) |
Sep 12, 2019 | 57.57 | 58.55 | 57.52 | 58.13 | 808,888 | +0.55(+0.96%) |
Sep 11, 2019 | 58.32 | 58.32 | 56.75 | 57.58 | 1,099,311 | -1.01(-1.72%) |
Sep 10, 2019 | 59.53 | 59.57 | 58.17 | 58.59 | 794,912 | -1.13(-1.89%) |
Sep 09, 2019 | 61.22 | 61.22 | 59.32 | 59.72 | 1,016,536 | -1.31(-2.15%) |
Sep 06, 2019 | 61.10 | 61.46 | 60.94 | 61.03 | 513,408 | +0.10(+0.17%) |
Sep 05, 2019 | 60.45 | 61.45 | 60.45 | 60.93 | 647,383 | +0.83(+1.38%) |
Sep 04, 2019 | 59.60 | 60.13 | 59.41 | 60.10 | 533,390 | +0.86(+1.46%) |
Sep 03, 2019 | 58.95 | 59.94 | 58.75 | 59.24 | 735,494 | +0.02(+0.03%) |
Aug 30, 2019 | 59.31 | 59.32 | 58.46 | 59.22 | 671,941 | +0.13(+0.22%) |
Aug 29, 2019 | 58.48 | 59.28 | 58.36 | 59.09 | 652,583 | +0.96(+1.65%) |
Aug 28, 2019 | 58.02 | 58.30 | 57.67 | 58.13 | 324,650 | +0.13(+0.22%) |
Aug 27, 2019 | 57.54 | 58.25 | 57.48 | 58.01 | 443,525 | +0.75(+1.31%) |
Aug 26, 2019 | 56.96 | 57.26 | 56.49 | 57.26 | 303,849 | +0.59(+1.03%) |
Aug 23, 2019 | 57.82 | 58.29 | 56.54 | 56.67 | 398,479 | -1.39(-2.39%) |
Aug 22, 2019 | 58.47 | 58.63 | 57.70 | 58.06 | 333,728 | -0.13(-0.22%) |
Aug 21, 2019 | 57.51 | 58.50 | 57.19 | 58.19 | 354,858 | +0.75(+1.30%) |
Aug 20, 2019 | 57.42 | 57.71 | 57.01 | 57.44 | 563,012 | +0.00(+0.00%) |
Aug 19, 2019 | 57.67 | 57.94 | 57.36 | 57.44 | 390,278 | +0.02(+0.03%) |
Aug 16, 2019 | 56.20 | 57.46 | 56.10 | 57.42 | 935,576 | +1.44(+2.57%) |
Aug 15, 2019 | 56.02 | 56.27 | 55.58 | 55.98 | 389,311 | +0.15(+0.27%) |
Aug 14, 2019 | 56.70 | 57.38 | 55.62 | 55.83 | 437,679 | -1.44(-2.51%) |
Aug 13, 2019 | 56.78 | 57.50 | 56.68 | 57.27 | 473,427 | +0.35(+0.61%) |
Aug 12, 2019 | 57.45 | 57.84 | 56.77 | 56.92 | 234,696 | -0.80(-1.39%) |
Aug 09, 2019 | 57.45 | 57.95 | 57.26 | 57.72 | 379,421 | +0.26(+0.44%) |
Aug 08, 2019 | 57.69 | 57.91 | 56.54 | 57.46 | 646,204 | +0.07(+0.12%) |
Aug 07, 2019 | 56.28 | 57.53 | 55.96 | 57.40 | 877,214 | +0.96(+1.71%) |
Aug 06, 2019 | 55.45 | 56.54 | 55.21 | 56.43 | 1,069,826 | +1.18(+2.13%) |
Aug 05, 2019 | 56.36 | 56.39 | 54.92 | 55.26 | 651,133 | -1.63(-2.86%) |
Aug 02, 2019 | 57.81 | 58.22 | 55.99 | 56.88 | 992,060 | -1.21(-2.08%) |
Aug 01, 2019 | 58.14 | 59.19 | 56.49 | 58.09 | 1,866,630 | +0.89(+1.56%) |
Jul 31, 2019 | 58.30 | 58.39 | 56.67 | 57.20 | 1,129,259 | -1.12(-1.93%) |
Jul 30, 2019 | 57.80 | 58.89 | 57.70 | 58.32 | 957,888 | +0.16(+0.28%) |
Jul 29, 2019 | 59.64 | 60.04 | 57.84 | 58.16 | 1,263,755 | -1.80(-3.00%) |
Jul 26, 2019 | 57.55 | 60.40 | 57.50 | 59.96 | 2,015,593 | +2.51(+4.37%) |
Jul 25, 2019 | 57.58 | 57.78 | 57.31 | 57.45 | 528,353 | -0.07(-0.12%) |
Jul 24, 2019 | 58.14 | 58.32 | 57.12 | 57.51 | 701,613 | -0.67(-1.16%) |
Jul 23, 2019 | 58.08 | 58.25 | 57.63 | 58.19 | 314,328 | +0.14(+0.25%) |
Jul 22, 2019 | 57.79 | 58.09 | 57.54 | 58.04 | 383,463 | +0.42(+0.72%) |
Jul 19, 2019 | 58.40 | 58.42 | 57.61 | 57.63 | 380,125 | -0.55(-0.95%) |
Jul 18, 2019 | 57.38 | 58.31 | 57.22 | 58.18 | 344,813 | +0.52(+0.90%) |
Jul 17, 2019 | 57.58 | 58.07 | 57.51 | 57.66 | 471,494 | +0.10(+0.18%) |
Jul 16, 2019 | 57.69 | 57.72 | 57.24 | 57.56 | 326,181 | -0.26(-0.46%) |
Jul 15, 2019 | 57.49 | 57.95 | 57.17 | 57.82 | 384,654 | +0.44(+0.77%) |
Jul 12, 2019 | 57.07 | 57.45 | 56.83 | 57.38 | 354,643 | +0.48(+0.84%) |
Jul 11, 2019 | 56.70 | 56.93 | 56.17 | 56.90 | 371,913 | +0.24(+0.42%) |
Jul 10, 2019 | 56.51 | 56.91 | 56.42 | 56.66 | 405,989 | +0.17(+0.30%) |
Jul 09, 2019 | 56.12 | 56.54 | 56.03 | 56.49 | 597,481 | +0.18(+0.32%) |
Jul 08, 2019 | 56.25 | 56.43 | 55.85 | 56.31 | 306,897 | +0.01(+0.02%) |
Jul 05, 2019 | 56.13 | 56.34 | 55.20 | 56.31 | 348,184 | -0.30(-0.53%) |
Jul 03, 2019 | 55.86 | 56.68 | 55.86 | 56.60 | 155,009 | +0.80(+1.43%) |
Jul 02, 2019 | 55.38 | 56.13 | 55.14 | 55.80 | 540,764 | +0.68(+1.24%) |