Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 57.34 | 57.60 | 57.08 | 57.28 | 288,370 | +0.05(+0.09%) |
Sep 27, 2019 | 57.82 | 57.98 | 56.97 | 57.23 | 432,341 | -0.47(-0.81%) |
Sep 26, 2019 | 58.31 | 58.31 | 57.51 | 57.70 | 415,706 | -0.58(-1.00%) |
Sep 25, 2019 | 57.67 | 58.41 | 57.45 | 58.28 | 532,450 | +0.59(+1.02%) |
Sep 24, 2019 | 58.78 | 58.78 | 57.51 | 57.69 | 524,431 | -0.92(-1.57%) |
Sep 23, 2019 | 58.43 | 58.81 | 58.29 | 58.61 | 691,898 | +0.07(+0.11%) |
Sep 20, 2019 | 58.71 | 59.04 | 58.31 | 58.55 | 494,262 | -0.15(-0.25%) |
Sep 19, 2019 | 59.09 | 59.49 | 58.67 | 58.69 | 320,847 | -0.29(-0.49%) |
Sep 18, 2019 | 59.37 | 59.40 | 58.48 | 58.98 | 287,363 | -0.36(-0.61%) |
Sep 17, 2019 | 59.31 | 59.40 | 59.00 | 59.34 | 272,735 | -0.23(-0.39%) |
Sep 16, 2019 | 59.26 | 59.84 | 59.13 | 59.58 | 275,114 | +0.28(+0.47%) |
Sep 13, 2019 | 59.51 | 59.90 | 59.26 | 59.30 | 507,061 | +0.10(+0.17%) |
Sep 12, 2019 | 59.25 | 59.53 | 58.68 | 59.20 | 389,620 | -0.03(-0.05%) |
Sep 11, 2019 | 58.21 | 59.23 | 57.94 | 59.23 | 324,318 | +1.21(+2.09%) |
Sep 10, 2019 | 57.26 | 58.02 | 56.91 | 58.01 | 242,337 | +0.71(+1.24%) |
Sep 09, 2019 | 56.76 | 57.39 | 56.60 | 57.30 | 208,353 | +0.79(+1.39%) |
Sep 06, 2019 | 56.85 | 57.00 | 56.52 | 56.52 | 129,485 | -0.27(-0.48%) |
Sep 05, 2019 | 56.52 | 57.27 | 56.33 | 56.79 | 428,962 | +1.05(+1.88%) |
Sep 04, 2019 | 55.77 | 55.94 | 55.52 | 55.74 | 101,747 | +0.44(+0.80%) |
Sep 03, 2019 | 55.61 | 55.87 | 55.07 | 55.30 | 299,319 | -0.79(-1.41%) |
Aug 30, 2019 | 56.46 | 56.51 | 55.85 | 56.09 | 167,882 | -0.15(-0.26%) |
Aug 29, 2019 | 55.85 | 56.30 | 55.82 | 56.24 | 184,103 | +0.99(+1.80%) |
Aug 28, 2019 | 54.51 | 55.52 | 54.40 | 55.25 | 199,567 | +0.67(+1.22%) |
Aug 27, 2019 | 55.79 | 55.79 | 54.58 | 54.58 | 306,630 | -0.88(-1.58%) |
Aug 26, 2019 | 55.35 | 55.46 | 54.96 | 55.46 | 228,422 | +0.61(+1.11%) |
Aug 23, 2019 | 56.31 | 56.61 | 54.68 | 54.85 | 393,788 | -1.72(-3.03%) |
Aug 22, 2019 | 56.81 | 56.96 | 56.25 | 56.56 | 108,069 | -0.16(-0.28%) |
Aug 21, 2019 | 56.75 | 56.78 | 56.50 | 56.72 | 119,512 | +0.51(+0.91%) |
Aug 20, 2019 | 56.56 | 56.56 | 56.21 | 56.21 | 132,068 | -0.38(-0.68%) |
Aug 19, 2019 | 56.69 | 56.89 | 56.57 | 56.60 | 213,375 | +0.57(+1.01%) |
Aug 16, 2019 | 55.19 | 56.13 | 55.14 | 56.03 | 307,607 | +1.19(+2.16%) |
Aug 15, 2019 | 55.28 | 55.28 | 54.61 | 54.84 | 350,081 | -0.27(-0.48%) |
Aug 14, 2019 | 55.76 | 55.77 | 54.95 | 55.11 | 567,426 | -1.52(-2.69%) |
Aug 13, 2019 | 55.91 | 57.21 | 55.69 | 56.63 | 292,984 | +0.62(+1.10%) |
Aug 12, 2019 | 56.43 | 56.58 | 55.93 | 56.01 | 103,381 | -0.75(-1.32%) |
Aug 09, 2019 | 57.28 | 57.28 | 56.58 | 56.76 | 178,975 | -0.76(-1.32%) |
Aug 08, 2019 | 56.58 | 57.52 | 56.55 | 57.52 | 308,714 | +1.19(+2.11%) |
Aug 07, 2019 | 55.73 | 56.41 | 55.32 | 56.33 | 552,041 | -0.01(-0.02%) |
Aug 06, 2019 | 56.20 | 56.42 | 55.56 | 56.34 | 286,511 | +0.60(+1.07%) |
Aug 05, 2019 | 56.48 | 56.49 | 55.14 | 55.75 | 341,352 | -1.76(-3.06%) |
Aug 02, 2019 | 57.84 | 57.86 | 57.06 | 57.51 | 341,098 | -0.62(-1.07%) |
Aug 01, 2019 | 59.15 | 59.54 | 57.93 | 58.13 | 394,291 | -0.90(-1.53%) |
Jul 31, 2019 | 59.52 | 60.00 | 58.66 | 59.04 | 409,045 | -0.48(-0.80%) |
Jul 30, 2019 | 58.44 | 59.52 | 58.33 | 59.52 | 148,745 | +0.68(+1.16%) |
Jul 29, 2019 | 59.22 | 59.31 | 58.67 | 58.83 | 117,805 | -0.39(-0.66%) |
Jul 26, 2019 | 58.63 | 59.32 | 58.63 | 59.22 | 148,897 | +0.69(+1.19%) |
Jul 25, 2019 | 59.26 | 59.26 | 58.49 | 58.53 | 170,380 | -0.73(-1.23%) |
Jul 24, 2019 | 58.16 | 59.34 | 58.11 | 59.26 | 394,315 | +0.92(+1.58%) |
Jul 23, 2019 | 58.11 | 58.33 | 57.89 | 58.33 | 96,205 | +0.39(+0.67%) |
Jul 22, 2019 | 58.13 | 58.30 | 57.85 | 57.95 | 527,130 | -0.11(-0.19%) |
Jul 19, 2019 | 58.44 | 58.57 | 58.01 | 58.05 | 106,873 | -0.24(-0.42%) |
Jul 18, 2019 | 58.10 | 58.41 | 57.96 | 58.30 | 153,052 | +0.16(+0.27%) |
Jul 17, 2019 | 58.55 | 58.55 | 57.96 | 58.14 | 100,635 | -0.41(-0.70%) |
Jul 16, 2019 | 58.49 | 58.87 | 58.35 | 58.55 | 164,550 | -0.02(-0.03%) |
Jul 15, 2019 | 59.05 | 59.05 | 58.40 | 58.57 | 127,140 | -0.28(-0.47%) |
Jul 12, 2019 | 58.44 | 59.03 | 58.39 | 58.85 | 149,750 | +0.44(+0.75%) |
Jul 11, 2019 | 58.78 | 58.78 | 58.15 | 58.41 | 170,308 | -0.28(-0.47%) |
Jul 10, 2019 | 58.82 | 58.99 | 58.41 | 58.69 | 108,505 | +0.10(+0.18%) |
Jul 09, 2019 | 58.31 | 58.58 | 58.21 | 58.58 | 88,583 | +0.06(+0.10%) |
Jul 08, 2019 | 58.82 | 58.96 | 58.40 | 58.52 | 504,187 | -0.48(-0.81%) |
Jul 05, 2019 | 58.62 | 59.03 | 58.39 | 59.00 | 142,924 | +0.07(+0.12%) |
Jul 03, 2019 | 58.64 | 58.93 | 58.55 | 58.93 | 74,235 | +0.43(+0.73%) |
Jul 02, 2019 | 58.82 | 58.83 | 58.18 | 58.50 | 200,209 | -0.35(-0.60%) |