Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 54.74 | 54.96 | 54.74 | 54.95 | 4,496 | +0.18(+0.33%) |
Sep 27, 2019 | 54.87 | 55.02 | 54.60 | 54.77 | 52,289 | +0.15(+0.27%) |
Sep 26, 2019 | 54.76 | 54.82 | 54.51 | 54.62 | 3,673 | -0.16(-0.29%) |
Sep 25, 2019 | 53.95 | 54.80 | 53.90 | 54.78 | 11,791 | +0.51(+0.93%) |
Sep 24, 2019 | 54.85 | 54.85 | 54.27 | 54.28 | 11,131 | -0.32(-0.58%) |
Sep 23, 2019 | 54.42 | 54.78 | 54.06 | 54.60 | 15,353 | -0.12(-0.22%) |
Sep 20, 2019 | 55.05 | 55.07 | 54.72 | 54.72 | 3,841 | -0.47(-0.85%) |
Sep 19, 2019 | 55.62 | 55.66 | 55.19 | 55.19 | 14,867 | -0.49(-0.88%) |
Sep 18, 2019 | 55.50 | 55.72 | 55.41 | 55.67 | 8,669 | -0.08(-0.15%) |
Sep 17, 2019 | 55.40 | 55.83 | 55.15 | 55.76 | 10,707 | -0.41(-0.73%) |
Sep 16, 2019 | 55.95 | 56.20 | 55.80 | 56.17 | 348,949 | -0.06(-0.10%) |
Sep 13, 2019 | 56.05 | 56.55 | 56.05 | 56.23 | 30,733 | +0.55(+0.99%) |
Sep 12, 2019 | 55.66 | 55.86 | 55.35 | 55.67 | 8,146 | -0.11(-0.20%) |
Sep 11, 2019 | 54.96 | 55.79 | 54.70 | 55.79 | 49,269 | +1.16(+2.13%) |
Sep 10, 2019 | 53.81 | 54.65 | 53.81 | 54.62 | 26,473 | +0.99(+1.85%) |
Sep 09, 2019 | 53.31 | 53.69 | 53.31 | 53.63 | 7,727 | +0.33(+0.62%) |
Sep 06, 2019 | 53.28 | 53.41 | 53.17 | 53.30 | 16,753 | +0.46(+0.87%) |
Sep 05, 2019 | 52.68 | 53.02 | 52.68 | 52.84 | 16,937 | +0.82(+1.57%) |
Sep 04, 2019 | 51.93 | 52.12 | 51.87 | 52.03 | 12,142 | +0.69(+1.35%) |
Sep 03, 2019 | 51.53 | 51.53 | 51.21 | 51.34 | 5,735 | -0.75(-1.44%) |
Aug 30, 2019 | 51.83 | 52.12 | 51.80 | 52.08 | 37,349 | +0.63(+1.22%) |
Aug 29, 2019 | 51.05 | 51.54 | 51.05 | 51.46 | 15,402 | +0.97(+1.93%) |
Aug 28, 2019 | 49.89 | 50.50 | 49.71 | 50.48 | 11,430 | +0.45(+0.90%) |
Aug 27, 2019 | 50.64 | 50.75 | 50.03 | 50.03 | 14,584 | -0.15(-0.30%) |
Aug 26, 2019 | 50.32 | 50.39 | 50.15 | 50.18 | 7,067 | +0.26(+0.53%) |
Aug 23, 2019 | 50.78 | 51.08 | 49.88 | 49.92 | 7,790 | -1.07(-2.10%) |
Aug 22, 2019 | 51.17 | 51.17 | 50.87 | 50.99 | 5,254 | -0.20(-0.38%) |
Aug 21, 2019 | 51.23 | 51.41 | 51.15 | 51.18 | 56,474 | +0.44(+0.87%) |
Aug 20, 2019 | 50.91 | 50.91 | 50.63 | 50.74 | 3,473 | -0.20(-0.39%) |
Aug 19, 2019 | 51.28 | 51.33 | 50.94 | 50.94 | 18,664 | +0.01(+0.02%) |
Aug 16, 2019 | 50.27 | 50.93 | 50.27 | 50.93 | 15,473 | +1.18(+2.37%) |
Aug 15, 2019 | 49.72 | 49.95 | 49.43 | 49.75 | 37,529 | +0.10(+0.21%) |
Aug 14, 2019 | 50.22 | 50.23 | 49.65 | 49.65 | 10,239 | -1.51(-2.95%) |
Aug 13, 2019 | 50.20 | 51.27 | 50.20 | 51.16 | 22,601 | +0.78(+1.54%) |
Aug 12, 2019 | 50.32 | 50.74 | 49.99 | 50.38 | 81,249 | +0.13(+0.26%) |
Aug 09, 2019 | 50.78 | 50.79 | 49.98 | 50.25 | 12,485 | -0.65(-1.27%) |
Aug 08, 2019 | 50.74 | 50.94 | 50.34 | 50.89 | 203,033 | +0.42(+0.84%) |
Aug 07, 2019 | 49.98 | 50.66 | 49.71 | 50.47 | 19,168 | +0.01(+0.02%) |
Aug 06, 2019 | 50.89 | 50.89 | 50.06 | 50.46 | 10,963 | -0.35(-0.68%) |
Aug 05, 2019 | 51.12 | 51.23 | 50.42 | 50.81 | 19,009 | -1.01(-1.95%) |
Aug 02, 2019 | 52.18 | 52.26 | 51.59 | 51.82 | 32,974 | -0.86(-1.64%) |
Aug 01, 2019 | 53.41 | 53.41 | 52.36 | 52.68 | 14,200 | -1.21(-2.24%) |
Jul 31, 2019 | 54.88 | 54.88 | 53.53 | 53.89 | 10,677 | -0.72(-1.32%) |
Jul 30, 2019 | 54.58 | 54.78 | 54.33 | 54.61 | 13,547 | -0.26(-0.48%) |
Jul 29, 2019 | 55.18 | 55.18 | 54.70 | 54.88 | 10,023 | -0.44(-0.80%) |
Jul 26, 2019 | 55.33 | 55.33 | 55.12 | 55.32 | 45,993 | +0.37(+0.68%) |
Jul 25, 2019 | 55.48 | 55.48 | 54.84 | 54.94 | 10,036 | -0.60(-1.08%) |
Jul 24, 2019 | 55.12 | 55.54 | 55.12 | 55.54 | 20,248 | +0.63(+1.14%) |
Jul 23, 2019 | 54.75 | 55.42 | 54.75 | 54.91 | 5,574 | +1.07(+1.98%) |
Jul 22, 2019 | 54.41 | 54.41 | 53.81 | 53.85 | 11,768 | -0.24(-0.45%) |
Jul 19, 2019 | 54.19 | 54.35 | 53.98 | 54.09 | 11,098 | -0.06(-0.10%) |
Jul 18, 2019 | 54.01 | 54.29 | 53.78 | 54.15 | 15,248 | -0.11(-0.21%) |
Jul 17, 2019 | 54.61 | 54.61 | 54.17 | 54.26 | 15,525 | -0.53(-0.97%) |
Jul 16, 2019 | 54.59 | 55.08 | 54.59 | 54.79 | 8,424 | +0.01(+0.02%) |
Jul 15, 2019 | 55.11 | 55.11 | 54.78 | 54.78 | 4,987 | -0.37(-0.66%) |
Jul 12, 2019 | 54.95 | 55.19 | 54.89 | 55.15 | 13,125 | +0.26(+0.48%) |
Jul 11, 2019 | 55.45 | 55.45 | 54.72 | 54.89 | 89,921 | -0.49(-0.88%) |
Jul 10, 2019 | 55.52 | 55.60 | 55.29 | 55.37 | 6,627 | +0.20(+0.36%) |
Jul 09, 2019 | 55.88 | 55.88 | 55.10 | 55.18 | 11,800 | -1.32(-2.34%) |
Jul 08, 2019 | 56.69 | 56.98 | 56.50 | 56.50 | 4,571 | -0.63(-1.10%) |
Jul 05, 2019 | 57.15 | 57.15 | 56.53 | 57.13 | 30,413 | -0.03(-0.05%) |
Jul 03, 2019 | 56.85 | 57.15 | 56.78 | 57.15 | 88,571 | +0.35(+0.61%) |
Jul 02, 2019 | 56.36 | 56.81 | 56.32 | 56.81 | 20,296 | +0.20(+0.35%) |