Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 56.58 | 57.23 | 56.58 | 57.23 | 2,113 | +0.95(+1.69%) |
Sep 27, 2019 | 56.25 | 56.28 | 56.25 | 56.28 | 315 | -0.31(-0.54%) |
Sep 26, 2019 | 56.67 | 56.67 | 56.16 | 56.58 | 12,462 | -0.27(-0.48%) |
Sep 25, 2019 | 56.68 | 56.86 | 56.68 | 56.86 | 5,848 | +0.49(+0.88%) |
Sep 24, 2019 | 56.66 | 56.68 | 56.33 | 56.36 | 12,788 | -0.76(-1.33%) |
Sep 23, 2019 | 56.33 | 57.13 | 56.33 | 57.12 | 6,089 | +0.55(+0.98%) |
Sep 20, 2019 | 57.10 | 57.14 | 56.56 | 56.57 | 632 | -0.41(-0.71%) |
Sep 19, 2019 | 57.28 | 57.40 | 56.97 | 56.97 | 2,663 | -0.16(-0.29%) |
Sep 18, 2019 | 57.62 | 57.62 | 57.10 | 57.14 | 598 | -0.54(-0.94%) |
Sep 17, 2019 | 57.51 | 57.68 | 57.51 | 57.68 | 734 | -0.03(-0.05%) |
Sep 16, 2019 | 58.09 | 58.21 | 57.71 | 57.71 | 2,820 | -0.44(-0.76%) |
Sep 13, 2019 | 58.36 | 58.49 | 58.15 | 58.15 | 948 | -0.21(-0.36%) |
Sep 12, 2019 | 58.27 | 58.36 | 58.13 | 58.36 | 643 | +0.68(+1.18%) |
Sep 11, 2019 | 57.68 | 57.68 | 57.68 | 57.68 | 369 | +0.76(+1.33%) |
Sep 10, 2019 | 56.36 | 56.92 | 56.36 | 56.92 | 733 | +0.70(+1.25%) |
Sep 09, 2019 | 56.22 | 56.22 | 56.22 | 56.22 | 510 | +0.85(+1.54%) |
Sep 06, 2019 | 55.59 | 55.59 | 55.36 | 55.36 | 632 | +0.08(+0.15%) |
Sep 05, 2019 | 54.72 | 55.28 | 54.72 | 55.28 | 1,272 | +1.63(+3.03%) |
Sep 04, 2019 | 53.63 | 53.65 | 53.63 | 53.65 | 421 | +0.52(+0.98%) |
Sep 03, 2019 | 53.13 | 53.13 | 53.13 | 53.13 | 244 | -1.35(-2.48%) |
Aug 30, 2019 | 54.48 | 54.48 | 54.48 | 93 | +0.00(+0.00%) | |
Aug 29, 2019 | 54.48 | 54.48 | 54.48 | 54.48 | 289 | +1.29(+2.43%) |
Aug 28, 2019 | 52.53 | 53.19 | 52.53 | 53.19 | 1,035 | +0.32(+0.61%) |
Aug 27, 2019 | 52.79 | 52.88 | 52.79 | 52.87 | 1,295 | -0.53(-1.00%) |
Aug 26, 2019 | 53.58 | 53.58 | 53.03 | 53.40 | 1,365 | -1.38(-2.53%) |
Aug 23, 2019 | 54.79 | 54.79 | 54.79 | 264 | +0.00(+0.00%) | |
Aug 22, 2019 | 54.66 | 54.79 | 54.66 | 54.79 | 483 | +0.83(+1.53%) |
Aug 21, 2019 | 54.34 | 54.34 | 53.96 | 53.96 | 524 | +0.29(+0.53%) |
Aug 20, 2019 | 53.64 | 53.67 | 53.52 | 53.67 | 445 | -0.33(-0.60%) |
Aug 19, 2019 | 53.89 | 54.03 | 53.78 | 54.00 | 1,515 | +0.90(+1.70%) |
Aug 16, 2019 | 52.92 | 53.10 | 52.92 | 53.10 | 737 | +0.75(+1.43%) |
Aug 15, 2019 | 52.41 | 52.41 | 52.34 | 52.35 | 556 | -0.46(-0.87%) |
Aug 14, 2019 | 53.43 | 53.43 | 52.68 | 52.81 | 2,623 | -1.64(-3.01%) |
Aug 13, 2019 | 53.56 | 54.85 | 53.56 | 54.45 | 1,851 | +0.72(+1.35%) |
Aug 12, 2019 | 53.80 | 53.80 | 53.73 | 53.73 | 587 | -0.87(-1.59%) |
Aug 09, 2019 | 54.60 | 54.60 | 54.44 | 54.60 | 2,846 | -0.49(-0.90%) |
Aug 08, 2019 | 54.63 | 55.09 | 54.63 | 55.09 | 1,515 | +1.18(+2.19%) |
Aug 07, 2019 | 53.49 | 53.91 | 53.49 | 53.91 | 712 | -0.26(-0.49%) |
Aug 06, 2019 | 53.87 | 54.17 | 53.85 | 54.17 | 4,884 | +1.18(+2.23%) |
Aug 05, 2019 | 53.26 | 53.33 | 52.87 | 52.99 | 6,267 | -1.60(-2.94%) |
Aug 02, 2019 | 54.92 | 54.92 | 54.13 | 54.60 | 1,581 | -2.07(-3.65%) |
Aug 01, 2019 | 56.74 | 56.74 | 56.66 | 56.66 | 440 | -0.02(-0.04%) |
Jul 31, 2019 | 56.88 | 57.15 | 56.69 | 56.69 | 1,666 | -0.14(-0.24%) |
Jul 30, 2019 | 56.47 | 56.86 | 56.47 | 56.83 | 1,456 | -0.11(-0.20%) |
Jul 29, 2019 | 56.83 | 57.15 | 56.83 | 56.94 | 1,330 | -0.09(-0.17%) |
Jul 26, 2019 | 57.03 | 57.03 | 57.03 | 57.03 | 737 | +0.19(+0.34%) |
Jul 25, 2019 | 56.87 | 57.07 | 56.83 | 56.84 | 1,023 | +0.53(+0.93%) |
Jul 24, 2019 | 56.03 | 56.36 | 56.03 | 56.31 | 2,191 | +0.37(+0.66%) |
Jul 23, 2019 | 56.00 | 56.00 | 55.94 | 55.94 | 1,856 | -0.25(-0.44%) |
Jul 22, 2019 | 56.08 | 56.19 | 56.08 | 56.19 | 1,521 | +0.07(+0.12%) |
Jul 19, 2019 | 56.41 | 56.43 | 56.12 | 56.12 | 843 | -0.13(-0.23%) |
Jul 18, 2019 | 56.31 | 56.31 | 55.89 | 56.25 | 923 | +0.02(+0.03%) |
Jul 17, 2019 | 56.41 | 56.45 | 56.15 | 56.23 | 2,808 | -0.49(-0.86%) |
Jul 16, 2019 | 56.66 | 56.87 | 56.66 | 56.72 | 2,941 | +0.21(+0.37%) |
Jul 15, 2019 | 56.53 | 56.53 | 56.32 | 56.51 | 931 | -0.49(-0.87%) |
Jul 12, 2019 | 55.85 | 57.01 | 55.85 | 57.01 | 4,532 | +1.22(+2.19%) |
Jul 11, 2019 | 55.63 | 55.92 | 55.50 | 55.78 | 9,816 | -0.04(-0.07%) |
Jul 10, 2019 | 55.66 | 55.86 | 55.66 | 55.82 | 881 | +0.04(+0.07%) |
Jul 09, 2019 | 55.78 | 55.78 | 55.78 | 55.78 | 360 | -0.30(-0.54%) |
Jul 08, 2019 | 56.47 | 56.53 | 56.08 | 56.08 | 710 | +0.04(+0.06%) |
Jul 05, 2019 | 55.86 | 56.26 | 55.86 | 56.05 | 1,791 | -0.41(-0.73%) |
Jul 03, 2019 | 56.46 | 56.46 | 56.46 | 56.46 | 210 | +0.57(+1.02%) |
Jul 02, 2019 | 55.89 | 55.89 | 55.89 | 55.89 | 354 | -0.31(-0.54%) |