Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 54.49 | 54.67 | 53.89 | 53.89 | 49,004 | -0.52(-0.95%) |
Sep 27, 2019 | 55.64 | 56.51 | 54.26 | 54.40 | 40,619 | -1.23(-2.21%) |
Sep 26, 2019 | 55.57 | 56.46 | 54.88 | 55.63 | 55,792 | +0.41(+0.75%) |
Sep 25, 2019 | 54.41 | 55.39 | 54.03 | 55.22 | 50,444 | +0.92(+1.70%) |
Sep 24, 2019 | 55.01 | 55.39 | 53.78 | 54.30 | 61,619 | -0.71(-1.29%) |
Sep 23, 2019 | 55.32 | 56.04 | 54.94 | 55.01 | 54,250 | -0.60(-1.08%) |
Sep 20, 2019 | 55.01 | 55.94 | 54.55 | 55.60 | 137,627 | +0.63(+1.14%) |
Sep 19, 2019 | 55.44 | 55.87 | 54.73 | 54.98 | 43,054 | -0.31(-0.57%) |
Sep 18, 2019 | 55.26 | 55.49 | 54.44 | 55.29 | 50,589 | +0.03(+0.05%) |
Sep 17, 2019 | 55.69 | 55.70 | 54.82 | 55.26 | 39,469 | -0.75(-1.33%) |
Sep 16, 2019 | 56.80 | 57.14 | 55.58 | 56.01 | 44,461 | -1.14(-2.00%) |
Sep 13, 2019 | 55.86 | 57.50 | 55.45 | 57.15 | 66,043 | +1.59(+2.87%) |
Sep 12, 2019 | 55.07 | 56.31 | 55.05 | 55.56 | 81,695 | +0.32(+0.58%) |
Sep 11, 2019 | 54.82 | 55.83 | 54.39 | 55.24 | 74,909 | +0.52(+0.94%) |
Sep 10, 2019 | 53.85 | 55.54 | 52.73 | 54.72 | 46,774 | +0.92(+1.71%) |
Sep 09, 2019 | 53.44 | 54.56 | 53.15 | 53.80 | 52,755 | +0.54(+1.02%) |
Sep 06, 2019 | 53.67 | 54.25 | 53.02 | 53.26 | 38,127 | -0.04(-0.07%) |
Sep 05, 2019 | 53.80 | 54.83 | 53.10 | 53.29 | 72,123 | +0.24(+0.45%) |
Sep 04, 2019 | 52.90 | 53.40 | 52.20 | 53.05 | 77,901 | +0.69(+1.32%) |
Sep 03, 2019 | 52.01 | 52.92 | 51.51 | 52.36 | 126,945 | +0.06(+0.11%) |
Aug 30, 2019 | 53.01 | 53.61 | 52.31 | 52.31 | 61,807 | -0.41(-0.79%) |
Aug 29, 2019 | 53.86 | 53.86 | 52.68 | 52.72 | 70,079 | -0.44(-0.83%) |
Aug 28, 2019 | 51.91 | 54.46 | 51.35 | 53.16 | 63,335 | +1.46(+2.83%) |
Aug 27, 2019 | 52.47 | 52.55 | 51.15 | 51.70 | 109,361 | -0.12(-0.23%) |
Aug 26, 2019 | 48.50 | 52.78 | 48.40 | 51.82 | 191,487 | +3.86(+8.04%) |
Aug 23, 2019 | 49.23 | 49.59 | 47.65 | 47.96 | 70,605 | -1.47(-2.98%) |
Aug 22, 2019 | 49.73 | 50.08 | 49.31 | 49.44 | 39,884 | -0.18(-0.37%) |
Aug 21, 2019 | 50.04 | 50.17 | 49.37 | 49.62 | 50,055 | +0.04(+0.07%) |
Aug 20, 2019 | 50.02 | 50.39 | 49.57 | 49.58 | 49,575 | -0.53(-1.07%) |
Aug 19, 2019 | 50.34 | 50.83 | 49.80 | 50.12 | 51,167 | +0.41(+0.83%) |
Aug 16, 2019 | 49.29 | 49.82 | 48.54 | 49.70 | 67,564 | +0.81(+1.66%) |
Aug 15, 2019 | 49.28 | 49.86 | 48.72 | 48.89 | 96,254 | -0.21(-0.43%) |
Aug 14, 2019 | 50.41 | 50.93 | 48.99 | 49.10 | 59,992 | -2.13(-4.15%) |
Aug 13, 2019 | 49.96 | 52.23 | 49.96 | 51.23 | 70,523 | +1.18(+2.35%) |
Aug 12, 2019 | 49.88 | 50.59 | 49.32 | 50.05 | 62,581 | -0.33(-0.66%) |
Aug 09, 2019 | 51.31 | 53.72 | 50.16 | 50.38 | 57,245 | -0.80(-1.56%) |
Aug 08, 2019 | 49.48 | 51.50 | 49.34 | 51.19 | 88,458 | +1.88(+3.81%) |
Aug 07, 2019 | 49.59 | 50.18 | 48.66 | 49.31 | 61,036 | -0.94(-1.87%) |
Aug 06, 2019 | 49.16 | 51.12 | 48.98 | 50.25 | 93,984 | +1.37(+2.81%) |
Aug 05, 2019 | 49.92 | 49.98 | 48.25 | 48.87 | 124,329 | -1.81(-3.58%) |
Aug 02, 2019 | 50.08 | 51.08 | 49.22 | 50.69 | 72,778 | +0.35(+0.69%) |
Aug 01, 2019 | 51.80 | 52.50 | 50.24 | 50.34 | 90,752 | -1.46(-2.83%) |
Jul 31, 2019 | 52.41 | 53.72 | 51.37 | 51.80 | 155,465 | -0.62(-1.18%) |
Jul 30, 2019 | 51.62 | 52.67 | 50.77 | 52.42 | 116,951 | +0.41(+0.78%) |
Jul 29, 2019 | 53.05 | 58.24 | 51.43 | 52.01 | 81,517 | -1.34(-2.52%) |
Jul 26, 2019 | 53.39 | 55.70 | 53.07 | 53.36 | 77,883 | +0.36(+0.68%) |
Jul 25, 2019 | 48.64 | 54.18 | 46.47 | 53.00 | 118,695 | -0.07(-0.14%) |
Jul 24, 2019 | 53.23 | 53.58 | 52.63 | 53.07 | 96,580 | +0.29(+0.56%) |
Jul 23, 2019 | 52.37 | 52.97 | 51.62 | 52.78 | 61,477 | +0.77(+1.49%) |
Jul 22, 2019 | 53.79 | 53.79 | 51.90 | 52.00 | 68,049 | -1.63(-3.04%) |
Jul 19, 2019 | 53.74 | 54.34 | 53.47 | 53.63 | 91,679 | -0.31(-0.58%) |
Jul 18, 2019 | 53.66 | 54.31 | 53.24 | 53.95 | 71,646 | +0.22(+0.41%) |
Jul 17, 2019 | 53.28 | 54.52 | 53.28 | 53.73 | 72,908 | +0.45(+0.85%) |
Jul 16, 2019 | 53.94 | 53.94 | 52.96 | 53.28 | 74,495 | +0.04(+0.07%) |
Jul 15, 2019 | 53.86 | 54.29 | 52.92 | 53.24 | 44,742 | -0.58(-1.08%) |
Jul 12, 2019 | 53.30 | 54.74 | 53.30 | 53.82 | 60,069 | +0.72(+1.35%) |
Jul 11, 2019 | 53.83 | 54.31 | 52.97 | 53.10 | 61,101 | -0.64(-1.20%) |
Jul 10, 2019 | 53.63 | 54.55 | 52.59 | 53.74 | 89,342 | +0.33(+0.62%) |
Jul 09, 2019 | 54.15 | 55.25 | 52.86 | 53.41 | 48,722 | -0.62(-1.14%) |
Jul 08, 2019 | 55.22 | 55.32 | 53.82 | 54.03 | 119,775 | -1.11(-2.02%) |
Jul 05, 2019 | 54.28 | 55.88 | 54.28 | 55.14 | 42,472 | +0.29(+0.52%) |
Jul 03, 2019 | 54.12 | 55.72 | 53.54 | 54.86 | 33,021 | +0.85(+1.57%) |
Jul 02, 2019 | 53.57 | 54.29 | 53.21 | 54.01 | 49,448 | +0.35(+0.65%) |