Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 53.03 | 53.87 | 52.95 | 53.42 | 180,660 | +0.28(+0.52%) |
Sep 27, 2019 | 53.66 | 53.85 | 52.94 | 53.14 | 144,916 | -0.27(-0.50%) |
Sep 26, 2019 | 54.05 | 54.05 | 53.41 | 53.41 | 153,585 | -0.86(-1.59%) |
Sep 25, 2019 | 54.03 | 54.81 | 54.02 | 54.28 | 158,146 | +0.21(+0.38%) |
Sep 24, 2019 | 54.63 | 54.95 | 53.72 | 54.07 | 115,455 | -0.63(-1.15%) |
Sep 23, 2019 | 53.99 | 55.08 | 53.99 | 54.70 | 114,924 | +0.34(+0.63%) |
Sep 20, 2019 | 54.92 | 54.92 | 53.68 | 54.36 | 352,941 | -0.51(-0.93%) |
Sep 19, 2019 | 56.00 | 56.05 | 54.81 | 54.87 | 185,136 | -1.28(-2.27%) |
Sep 18, 2019 | 56.64 | 56.89 | 55.71 | 56.14 | 158,576 | -0.66(-1.15%) |
Sep 17, 2019 | 56.46 | 56.92 | 56.03 | 56.80 | 98,046 | -0.04(-0.08%) |
Sep 16, 2019 | 56.19 | 57.31 | 55.97 | 56.84 | 134,095 | +0.32(+0.57%) |
Sep 13, 2019 | 57.18 | 57.26 | 55.31 | 56.52 | 184,456 | -0.21(-0.38%) |
Sep 12, 2019 | 57.11 | 57.11 | 55.20 | 56.74 | 218,796 | +1.08(+1.95%) |
Sep 11, 2019 | 54.41 | 55.92 | 54.09 | 55.65 | 112,986 | +1.50(+2.76%) |
Sep 10, 2019 | 53.17 | 54.36 | 52.86 | 54.16 | 174,599 | +1.08(+2.04%) |
Sep 09, 2019 | 52.41 | 53.41 | 51.94 | 53.07 | 134,752 | +0.97(+1.86%) |
Sep 06, 2019 | 53.05 | 53.20 | 51.74 | 52.11 | 238,945 | -1.08(-2.04%) |
Sep 05, 2019 | 52.61 | 53.92 | 52.59 | 53.19 | 133,198 | +1.21(+2.33%) |
Sep 04, 2019 | 51.51 | 52.16 | 51.51 | 51.98 | 90,224 | +1.02(+2.00%) |
Sep 03, 2019 | 51.81 | 52.03 | 50.45 | 50.96 | 143,804 | -1.33(-2.55%) |
Aug 30, 2019 | 52.17 | 52.72 | 51.80 | 52.29 | 123,603 | +0.47(+0.90%) |
Aug 29, 2019 | 51.17 | 52.12 | 51.12 | 51.83 | 100,464 | +1.30(+2.57%) |
Aug 28, 2019 | 49.20 | 51.04 | 49.20 | 50.53 | 203,986 | +1.24(+2.53%) |
Aug 27, 2019 | 50.63 | 50.63 | 49.20 | 49.28 | 179,952 | -1.22(-2.41%) |
Aug 26, 2019 | 50.83 | 50.83 | 50.20 | 50.50 | 71,442 | +0.23(+0.46%) |
Aug 23, 2019 | 51.55 | 51.77 | 49.89 | 50.27 | 187,136 | -1.73(-3.32%) |
Aug 22, 2019 | 51.80 | 52.27 | 51.76 | 52.00 | 118,732 | +0.45(+0.87%) |
Aug 21, 2019 | 51.82 | 52.04 | 51.45 | 51.55 | 121,270 | +0.29(+0.56%) |
Aug 20, 2019 | 51.23 | 51.65 | 50.91 | 51.26 | 138,680 | +0.16(+0.32%) |
Aug 19, 2019 | 51.06 | 51.69 | 51.02 | 51.10 | 101,233 | +0.59(+1.17%) |
Aug 16, 2019 | 49.44 | 50.75 | 49.44 | 50.51 | 153,081 | +1.39(+2.83%) |
Aug 15, 2019 | 49.81 | 50.01 | 48.88 | 49.12 | 145,291 | -0.55(-1.10%) |
Aug 14, 2019 | 50.75 | 50.94 | 49.66 | 49.67 | 161,445 | -2.06(-3.98%) |
Aug 13, 2019 | 51.27 | 52.77 | 51.27 | 51.73 | 90,723 | +0.31(+0.61%) |
Aug 12, 2019 | 51.77 | 51.98 | 51.27 | 51.42 | 71,250 | -0.75(-1.44%) |
Aug 09, 2019 | 52.28 | 52.47 | 52.01 | 52.17 | 136,891 | -0.30(-0.56%) |
Aug 08, 2019 | 51.11 | 52.67 | 51.11 | 52.46 | 169,790 | +1.69(+3.33%) |
Aug 07, 2019 | 50.61 | 51.34 | 50.17 | 50.77 | 180,884 | -0.10(-0.19%) |
Aug 06, 2019 | 50.69 | 51.26 | 50.23 | 50.87 | 132,041 | +0.29(+0.57%) |
Aug 05, 2019 | 51.33 | 51.59 | 50.23 | 50.58 | 165,452 | -1.60(-3.07%) |
Aug 02, 2019 | 53.54 | 53.71 | 52.09 | 52.19 | 273,782 | -1.55(-2.88%) |
Aug 01, 2019 | 53.96 | 54.91 | 52.84 | 53.74 | 312,490 | -3.05(-5.36%) |
Jul 31, 2019 | 57.31 | 58.20 | 56.70 | 56.78 | 262,292 | -0.50(-0.88%) |
Jul 30, 2019 | 55.97 | 57.34 | 55.87 | 57.28 | 106,917 | +0.96(+1.70%) |
Jul 29, 2019 | 56.66 | 56.80 | 56.27 | 56.32 | 125,107 | -0.47(-0.82%) |
Jul 26, 2019 | 55.98 | 57.06 | 55.98 | 56.79 | 86,980 | +0.81(+1.44%) |
Jul 25, 2019 | 56.64 | 56.98 | 55.98 | 55.98 | 102,898 | -0.48(-0.86%) |
Jul 24, 2019 | 54.77 | 56.62 | 54.77 | 56.47 | 169,854 | +1.15(+2.07%) |
Jul 23, 2019 | 54.60 | 55.63 | 54.22 | 55.32 | 157,889 | +0.90(+1.66%) |
Jul 22, 2019 | 54.06 | 54.49 | 53.83 | 54.42 | 128,226 | +0.28(+0.51%) |
Jul 19, 2019 | 54.25 | 54.83 | 54.13 | 54.14 | 117,797 | -0.10(-0.18%) |
Jul 18, 2019 | 54.26 | 54.64 | 54.04 | 54.24 | 83,302 | -0.45(-0.82%) |
Jul 17, 2019 | 55.22 | 55.29 | 54.26 | 54.69 | 105,612 | -0.70(-1.26%) |
Jul 16, 2019 | 55.11 | 55.67 | 54.63 | 55.38 | 173,043 | +0.37(+0.67%) |
Jul 15, 2019 | 55.11 | 55.31 | 54.44 | 55.02 | 119,219 | -0.05(-0.10%) |
Jul 12, 2019 | 54.37 | 55.36 | 54.33 | 55.07 | 112,549 | +0.90(+1.65%) |
Jul 11, 2019 | 54.56 | 54.92 | 53.40 | 54.17 | 164,875 | -0.69(-1.26%) |
Jul 10, 2019 | 55.81 | 56.21 | 54.78 | 54.86 | 175,747 | -1.16(-2.06%) |
Jul 09, 2019 | 56.20 | 56.20 | 55.86 | 56.02 | 69,784 | -0.55(-0.97%) |
Jul 08, 2019 | 56.78 | 57.32 | 56.14 | 56.57 | 97,297 | -0.29(-0.50%) |
Jul 05, 2019 | 56.53 | 56.97 | 55.87 | 56.85 | 56,386 | -0.07(-0.13%) |
Jul 03, 2019 | 56.57 | 56.94 | 56.23 | 56.92 | 42,764 | +0.39(+0.68%) |
Jul 02, 2019 | 56.67 | 57.09 | 56.24 | 56.54 | 337,770 | -0.29(-0.50%) |