Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 56.31 | 56.58 | 56.15 | 56.19 | 140,488 | -0.04(-0.07%) |
Sep 27, 2019 | 56.63 | 56.92 | 55.99 | 56.23 | 245,179 | -0.29(-0.52%) |
Sep 26, 2019 | 57.01 | 57.01 | 56.34 | 56.52 | 366,470 | -0.54(-0.95%) |
Sep 25, 2019 | 56.15 | 57.17 | 56.12 | 57.06 | 302,939 | +0.81(+1.43%) |
Sep 24, 2019 | 56.85 | 57.03 | 56.10 | 56.26 | 256,888 | -0.53(-0.94%) |
Sep 23, 2019 | 56.40 | 57.02 | 56.29 | 56.79 | 130,114 | +0.17(+0.29%) |
Sep 20, 2019 | 56.88 | 57.15 | 56.32 | 56.62 | 203,520 | -0.19(-0.34%) |
Sep 19, 2019 | 57.26 | 57.59 | 56.75 | 56.81 | 314,989 | -0.35(-0.61%) |
Sep 18, 2019 | 57.47 | 57.53 | 56.72 | 57.16 | 318,503 | -0.32(-0.56%) |
Sep 17, 2019 | 57.61 | 57.61 | 57.10 | 57.48 | 267,776 | -0.28(-0.49%) |
Sep 16, 2019 | 57.55 | 58.05 | 57.45 | 57.76 | 175,079 | +0.16(+0.29%) |
Sep 13, 2019 | 57.68 | 58.17 | 57.53 | 57.60 | 171,333 | +0.17(+0.30%) |
Sep 12, 2019 | 57.48 | 57.59 | 56.71 | 57.43 | 252,651 | +0.01(+0.02%) |
Sep 11, 2019 | 56.44 | 57.44 | 56.10 | 57.42 | 183,614 | +1.20(+2.13%) |
Sep 10, 2019 | 55.28 | 56.26 | 55.18 | 56.22 | 199,315 | +0.93(+1.69%) |
Sep 09, 2019 | 54.22 | 55.30 | 54.22 | 55.29 | 150,284 | +1.25(+2.32%) |
Sep 06, 2019 | 54.26 | 54.45 | 54.04 | 54.04 | 123,053 | -0.22(-0.40%) |
Sep 05, 2019 | 53.68 | 54.78 | 53.68 | 54.26 | 262,036 | +1.24(+2.34%) |
Sep 04, 2019 | 52.93 | 53.10 | 52.76 | 53.01 | 181,470 | +0.59(+1.13%) |
Sep 03, 2019 | 52.73 | 52.92 | 52.17 | 52.42 | 166,178 | -0.79(-1.48%) |
Aug 30, 2019 | 53.46 | 53.57 | 52.96 | 53.21 | 202,316 | +0.03(+0.05%) |
Aug 29, 2019 | 52.83 | 53.31 | 52.83 | 53.18 | 743,218 | +0.94(+1.80%) |
Aug 28, 2019 | 51.47 | 52.57 | 51.39 | 52.24 | 882,783 | +0.69(+1.33%) |
Aug 27, 2019 | 52.63 | 52.63 | 51.52 | 51.55 | 115,201 | -0.75(-1.43%) |
Aug 26, 2019 | 52.26 | 52.33 | 51.96 | 52.30 | 149,348 | +0.55(+1.06%) |
Aug 23, 2019 | 53.12 | 53.39 | 51.60 | 51.75 | 194,652 | -1.71(-3.19%) |
Aug 22, 2019 | 53.70 | 53.88 | 53.22 | 53.46 | 185,716 | -0.14(-0.26%) |
Aug 21, 2019 | 53.67 | 53.67 | 53.39 | 53.60 | 130,057 | +0.43(+0.81%) |
Aug 20, 2019 | 53.54 | 53.54 | 53.12 | 53.17 | 87,454 | -0.49(-0.92%) |
Aug 19, 2019 | 53.69 | 53.95 | 53.64 | 53.66 | 110,805 | +0.65(+1.22%) |
Aug 16, 2019 | 52.16 | 53.13 | 52.16 | 53.01 | 171,662 | +1.21(+2.33%) |
Aug 15, 2019 | 52.28 | 52.28 | 51.60 | 51.81 | 168,141 | -0.30(-0.58%) |
Aug 14, 2019 | 52.84 | 52.84 | 52.01 | 52.11 | 248,463 | -1.70(-3.16%) |
Aug 13, 2019 | 53.13 | 54.44 | 52.96 | 53.81 | 172,229 | +0.51(+0.96%) |
Aug 12, 2019 | 53.58 | 53.65 | 53.18 | 53.30 | 134,521 | -0.58(-1.08%) |
Aug 09, 2019 | 54.42 | 54.42 | 53.74 | 53.88 | 137,176 | -0.70(-1.29%) |
Aug 08, 2019 | 53.75 | 54.59 | 53.65 | 54.59 | 104,945 | +1.21(+2.28%) |
Aug 07, 2019 | 52.76 | 53.53 | 52.42 | 53.37 | 332,662 | +0.04(+0.07%) |
Aug 06, 2019 | 53.12 | 53.41 | 52.59 | 53.33 | 360,825 | +0.53(+1.00%) |
Aug 05, 2019 | 53.40 | 53.54 | 52.17 | 52.80 | 659,244 | -1.55(-2.86%) |
Aug 02, 2019 | 54.68 | 54.69 | 53.89 | 54.36 | 144,730 | -0.66(-1.20%) |
Aug 01, 2019 | 56.11 | 56.48 | 54.75 | 55.02 | 201,915 | -1.07(-1.91%) |
Jul 31, 2019 | 56.30 | 56.92 | 55.75 | 56.08 | 140,862 | -0.15(-0.26%) |
Jul 30, 2019 | 55.13 | 56.24 | 55.07 | 56.23 | 128,568 | +0.67(+1.20%) |
Jul 29, 2019 | 55.91 | 56.01 | 55.43 | 55.56 | 133,202 | -0.38(-0.69%) |
Jul 26, 2019 | 55.55 | 56.06 | 55.55 | 55.95 | 95,793 | +0.48(+0.87%) |
Jul 25, 2019 | 55.97 | 56.14 | 55.31 | 55.46 | 131,281 | -0.48(-0.87%) |
Jul 24, 2019 | 54.72 | 56.01 | 54.72 | 55.95 | 210,455 | +1.08(+1.96%) |
Jul 23, 2019 | 54.50 | 54.87 | 54.38 | 54.87 | 119,211 | +0.59(+1.09%) |
Jul 22, 2019 | 54.52 | 54.76 | 54.17 | 54.28 | 133,221 | -0.13(-0.24%) |
Jul 19, 2019 | 54.49 | 54.93 | 54.40 | 54.40 | 188,631 | -0.08(-0.15%) |
Jul 18, 2019 | 54.43 | 54.57 | 54.19 | 54.49 | 238,087 | +0.05(+0.08%) |
Jul 17, 2019 | 54.98 | 55.00 | 54.44 | 54.44 | 328,616 | -0.62(-1.13%) |
Jul 16, 2019 | 54.82 | 55.34 | 54.70 | 55.06 | 105,465 | +0.17(+0.32%) |
Jul 15, 2019 | 55.44 | 55.47 | 54.68 | 54.89 | 120,538 | -0.42(-0.76%) |
Jul 12, 2019 | 54.76 | 55.54 | 54.76 | 55.31 | 91,305 | +0.58(+1.07%) |
Jul 11, 2019 | 55.05 | 55.09 | 54.44 | 54.72 | 104,215 | -0.32(-0.58%) |
Jul 10, 2019 | 55.25 | 55.39 | 54.86 | 55.04 | 125,587 | +0.05(+0.10%) |
Jul 09, 2019 | 54.96 | 54.99 | 54.72 | 54.99 | 103,226 | -0.13(-0.23%) |
Jul 08, 2019 | 55.54 | 55.60 | 55.06 | 55.12 | 76,107 | -0.60(-1.08%) |
Jul 05, 2019 | 55.20 | 55.72 | 54.93 | 55.72 | 96,779 | +0.26(+0.46%) |
Jul 03, 2019 | 55.22 | 55.49 | 55.12 | 55.46 | 68,862 | +0.38(+0.70%) |
Jul 02, 2019 | 55.50 | 55.50 | 54.74 | 55.08 | 123,234 | -0.46(-0.82%) |