Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 57.16 | 57.68 | 56.73 | 57.00 | 334,089 | +0.27(+0.47%) |
Sep 27, 2019 | 58.27 | 58.78 | 56.49 | 56.73 | 158,609 | -1.35(-2.33%) |
Sep 26, 2019 | 58.15 | 58.34 | 57.59 | 58.08 | 111,568 | -0.29(-0.49%) |
Sep 25, 2019 | 57.19 | 58.63 | 57.19 | 58.37 | 154,395 | +1.18(+2.06%) |
Sep 24, 2019 | 57.65 | 58.11 | 56.87 | 57.19 | 177,112 | -0.15(-0.26%) |
Sep 23, 2019 | 57.74 | 57.97 | 56.37 | 57.34 | 240,914 | -0.77(-1.33%) |
Sep 20, 2019 | 59.24 | 59.30 | 57.74 | 58.11 | 609,602 | -0.58(-1.00%) |
Sep 19, 2019 | 59.10 | 59.89 | 57.96 | 58.70 | 195,094 | -0.33(-0.55%) |
Sep 18, 2019 | 58.77 | 59.15 | 57.59 | 59.02 | 277,720 | +0.32(+0.54%) |
Sep 17, 2019 | 58.60 | 59.16 | 57.64 | 58.71 | 186,954 | -0.27(-0.45%) |
Sep 16, 2019 | 60.25 | 60.95 | 58.73 | 58.97 | 324,164 | -2.69(-4.36%) |
Sep 13, 2019 | 60.39 | 61.87 | 59.93 | 61.66 | 192,033 | +1.92(+3.22%) |
Sep 12, 2019 | 60.35 | 60.45 | 58.86 | 59.74 | 261,651 | -0.60(-1.00%) |
Sep 11, 2019 | 58.97 | 60.74 | 58.53 | 60.34 | 192,682 | +1.49(+2.53%) |
Sep 10, 2019 | 57.56 | 58.95 | 56.90 | 58.85 | 198,793 | +1.21(+2.10%) |
Sep 09, 2019 | 56.57 | 57.71 | 56.44 | 57.65 | 208,467 | +1.19(+2.11%) |
Sep 06, 2019 | 57.08 | 57.10 | 56.28 | 56.46 | 120,285 | -0.14(-0.25%) |
Sep 05, 2019 | 56.60 | 58.44 | 56.54 | 56.59 | 265,726 | +0.90(+1.62%) |
Sep 04, 2019 | 56.34 | 56.93 | 55.66 | 55.69 | 209,346 | -0.02(-0.04%) |
Sep 03, 2019 | 56.35 | 56.83 | 55.08 | 55.71 | 249,310 | -1.03(-1.82%) |
Aug 30, 2019 | 56.95 | 57.57 | 56.55 | 56.74 | 226,746 | +0.14(+0.25%) |
Aug 29, 2019 | 55.54 | 56.82 | 55.37 | 56.60 | 114,944 | +1.91(+3.50%) |
Aug 28, 2019 | 53.30 | 55.45 | 53.26 | 54.69 | 270,889 | +1.38(+2.58%) |
Aug 27, 2019 | 54.92 | 55.38 | 53.16 | 53.31 | 188,082 | -1.09(-2.00%) |
Aug 26, 2019 | 54.71 | 54.98 | 53.84 | 54.40 | 182,549 | +0.64(+1.20%) |
Aug 23, 2019 | 55.55 | 56.08 | 53.55 | 53.76 | 173,566 | -2.04(-3.66%) |
Aug 22, 2019 | 56.70 | 57.12 | 55.53 | 55.80 | 115,077 | -0.58(-1.04%) |
Aug 21, 2019 | 56.17 | 56.70 | 55.59 | 56.39 | 117,879 | +0.96(+1.73%) |
Aug 20, 2019 | 56.13 | 56.13 | 53.73 | 55.43 | 197,198 | -1.06(-1.88%) |
Aug 19, 2019 | 55.93 | 56.61 | 55.45 | 56.49 | 167,454 | +1.36(+2.46%) |
Aug 16, 2019 | 53.76 | 55.23 | 53.54 | 55.13 | 122,202 | +1.89(+3.56%) |
Aug 15, 2019 | 53.70 | 54.20 | 53.02 | 53.24 | 177,885 | -0.51(-0.94%) |
Aug 14, 2019 | 54.50 | 54.92 | 53.26 | 53.74 | 147,167 | -1.59(-2.87%) |
Aug 13, 2019 | 54.70 | 56.36 | 54.63 | 55.33 | 157,951 | +0.23(+0.41%) |
Aug 12, 2019 | 55.88 | 56.07 | 54.77 | 55.10 | 229,266 | -1.22(-2.16%) |
Aug 09, 2019 | 57.04 | 57.86 | 55.95 | 56.32 | 323,217 | -0.96(-1.68%) |
Aug 08, 2019 | 57.52 | 58.06 | 56.69 | 57.28 | 158,530 | +0.05(+0.09%) |
Aug 07, 2019 | 55.77 | 57.41 | 55.77 | 57.23 | 176,198 | +0.57(+1.01%) |
Aug 06, 2019 | 55.94 | 56.74 | 55.17 | 56.65 | 191,996 | +1.11(+2.00%) |
Aug 05, 2019 | 57.71 | 57.71 | 54.54 | 55.54 | 193,288 | -3.34(-5.67%) |
Aug 02, 2019 | 59.79 | 60.83 | 58.31 | 58.88 | 117,863 | -1.32(-2.19%) |
Aug 01, 2019 | 62.76 | 62.76 | 59.56 | 60.20 | 244,639 | +0.04(+0.07%) |
Jul 31, 2019 | 61.89 | 62.38 | 60.08 | 60.16 | 294,792 | -1.64(-2.65%) |
Jul 30, 2019 | 60.81 | 61.91 | 60.62 | 61.80 | 170,733 | +0.53(+0.86%) |
Jul 29, 2019 | 60.96 | 61.46 | 60.67 | 61.27 | 128,046 | +0.09(+0.15%) |
Jul 26, 2019 | 60.87 | 61.33 | 60.42 | 61.18 | 152,173 | +0.63(+1.05%) |
Jul 25, 2019 | 61.24 | 62.10 | 60.27 | 60.55 | 241,182 | -1.57(-2.52%) |
Jul 24, 2019 | 60.31 | 62.32 | 60.21 | 62.11 | 125,560 | +1.45(+2.38%) |
Jul 23, 2019 | 60.01 | 61.00 | 60.01 | 60.67 | 186,193 | +0.74(+1.24%) |
Jul 22, 2019 | 59.04 | 60.21 | 59.04 | 59.92 | 112,983 | +0.89(+1.51%) |
Jul 19, 2019 | 59.97 | 60.76 | 59.03 | 59.03 | 196,776 | -1.13(-1.88%) |
Jul 18, 2019 | 59.59 | 60.28 | 59.22 | 60.16 | 129,132 | +0.43(+0.71%) |
Jul 17, 2019 | 60.68 | 60.94 | 59.73 | 59.74 | 105,390 | -1.13(-1.86%) |
Jul 16, 2019 | 59.57 | 61.22 | 59.57 | 60.87 | 132,895 | +1.58(+2.66%) |
Jul 15, 2019 | 60.24 | 60.37 | 59.07 | 59.29 | 202,833 | -0.90(-1.50%) |
Jul 12, 2019 | 60.07 | 60.69 | 59.46 | 60.19 | 299,503 | +0.34(+0.56%) |
Jul 11, 2019 | 60.89 | 61.13 | 59.12 | 59.85 | 306,032 | -0.88(-1.45%) |
Jul 10, 2019 | 62.03 | 62.83 | 60.69 | 60.74 | 223,542 | -0.79(-1.29%) |
Jul 09, 2019 | 61.52 | 61.75 | 61.19 | 61.53 | 141,499 | -0.30(-0.48%) |
Jul 08, 2019 | 61.47 | 62.00 | 61.25 | 61.83 | 185,996 | +0.08(+0.13%) |
Jul 05, 2019 | 60.92 | 61.94 | 59.95 | 61.75 | 151,769 | +0.33(+0.53%) |
Jul 03, 2019 | 60.94 | 61.44 | 60.45 | 61.42 | 75,985 | +0.75(+1.24%) |
Jul 02, 2019 | 60.62 | 61.22 | 59.92 | 60.67 | 303,613 | +0.53(+0.87%) |