Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 56.82 | 57.39 | 56.82 | 57.20 | 38,991 | +0.42(+0.74%) |
Sep 27, 2019 | 57.12 | 57.24 | 56.63 | 56.78 | 569,111 | -0.35(-0.61%) |
Sep 26, 2019 | 57.35 | 57.48 | 56.77 | 57.13 | 143,211 | -0.09(-0.16%) |
Sep 25, 2019 | 57.51 | 57.51 | 57.16 | 57.22 | 2,654,701 | -0.25(-0.44%) |
Sep 24, 2019 | 58.02 | 58.09 | 57.34 | 57.47 | 69,471 | -0.32(-0.55%) |
Sep 23, 2019 | 57.94 | 58.03 | 57.78 | 57.79 | 45,076 | -0.29(-0.50%) |
Sep 20, 2019 | 57.88 | 58.29 | 57.63 | 58.08 | 48,164 | +0.38(+0.66%) |
Sep 19, 2019 | 57.54 | 57.93 | 57.54 | 57.70 | 67,268 | +0.27(+0.48%) |
Sep 18, 2019 | 57.45 | 57.46 | 57.10 | 57.43 | 51,937 | +0.02(+0.03%) |
Sep 17, 2019 | 57.29 | 57.51 | 57.26 | 57.41 | 35,612 | +0.24(+0.43%) |
Sep 16, 2019 | 57.09 | 57.34 | 57.09 | 57.17 | 134,160 | -0.15(-0.26%) |
Sep 13, 2019 | 57.47 | 57.67 | 57.26 | 57.32 | 28,941 | -0.10(-0.18%) |
Sep 12, 2019 | 57.53 | 57.77 | 57.40 | 57.42 | 125,651 | -0.01(-0.02%) |
Sep 11, 2019 | 56.93 | 57.43 | 56.93 | 57.43 | 50,427 | +0.46(+0.81%) |
Sep 10, 2019 | 56.54 | 56.97 | 56.05 | 56.97 | 52,607 | -0.09(-0.16%) |
Sep 09, 2019 | 57.50 | 57.50 | 56.86 | 57.06 | 52,417 | -0.53(-0.93%) |
Sep 06, 2019 | 57.46 | 57.69 | 57.46 | 57.60 | 35,455 | +0.29(+0.51%) |
Sep 05, 2019 | 57.32 | 57.43 | 57.17 | 57.31 | 84,556 | +0.23(+0.41%) |
Sep 04, 2019 | 57.30 | 57.30 | 56.83 | 57.07 | 78,002 | +0.20(+0.35%) |
Sep 03, 2019 | 56.73 | 57.04 | 56.67 | 56.88 | 136,067 | -0.23(-0.41%) |
Aug 30, 2019 | 57.19 | 57.33 | 56.82 | 57.11 | 422,801 | +0.18(+0.31%) |
Aug 29, 2019 | 56.98 | 57.15 | 56.65 | 56.93 | 52,743 | +0.37(+0.65%) |
Aug 28, 2019 | 56.15 | 56.71 | 56.10 | 56.57 | 106,994 | +0.29(+0.52%) |
Aug 27, 2019 | 56.83 | 56.92 | 56.28 | 56.28 | 232,986 | -0.31(-0.55%) |
Aug 26, 2019 | 56.45 | 56.59 | 56.23 | 56.59 | 178,998 | +0.52(+0.92%) |
Aug 23, 2019 | 57.03 | 57.28 | 55.87 | 56.07 | 91,416 | -1.06(-1.85%) |
Aug 22, 2019 | 57.48 | 57.58 | 56.94 | 57.13 | 48,385 | -0.28(-0.49%) |
Aug 21, 2019 | 57.32 | 57.53 | 57.29 | 57.41 | 63,665 | +0.41(+0.72%) |
Aug 20, 2019 | 57.45 | 57.49 | 56.93 | 57.00 | 63,402 | -0.27(-0.47%) |
Aug 19, 2019 | 57.31 | 57.39 | 57.17 | 57.27 | 1,294,007 | +0.35(+0.61%) |
Aug 16, 2019 | 56.63 | 57.00 | 56.50 | 56.92 | 32,892 | +0.66(+1.16%) |
Aug 15, 2019 | 56.20 | 56.39 | 55.95 | 56.27 | 92,556 | +0.16(+0.28%) |
Aug 14, 2019 | 56.93 | 57.15 | 56.11 | 56.11 | 62,146 | -1.46(-2.54%) |
Aug 13, 2019 | 56.85 | 57.67 | 56.81 | 57.57 | 1,004,427 | +0.75(+1.32%) |
Aug 12, 2019 | 57.22 | 57.31 | 56.63 | 56.82 | 133,767 | -0.51(-0.88%) |
Aug 09, 2019 | 57.23 | 57.56 | 56.89 | 57.32 | 127,086 | +0.15(+0.26%) |
Aug 08, 2019 | 56.71 | 57.22 | 56.61 | 57.17 | 51,949 | +0.81(+1.43%) |
Aug 07, 2019 | 55.89 | 56.47 | 55.40 | 56.37 | 116,756 | +0.22(+0.40%) |
Aug 06, 2019 | 55.99 | 56.23 | 55.66 | 56.14 | 269,923 | +0.50(+0.89%) |
Aug 05, 2019 | 56.33 | 56.47 | 55.26 | 55.65 | 65,805 | -1.38(-2.41%) |
Aug 02, 2019 | 57.11 | 57.17 | 56.65 | 57.03 | 112,455 | -0.19(-0.33%) |
Aug 01, 2019 | 57.05 | 57.65 | 56.84 | 57.21 | 191,517 | +0.28(+0.49%) |
Jul 31, 2019 | 57.36 | 57.60 | 56.69 | 56.93 | 106,870 | -0.46(-0.80%) |
Jul 30, 2019 | 57.27 | 57.46 | 57.14 | 57.39 | 242,485 | -0.36(-0.62%) |
Jul 29, 2019 | 57.59 | 57.77 | 57.58 | 57.75 | 42,491 | +0.20(+0.34%) |
Jul 26, 2019 | 57.44 | 57.57 | 57.34 | 57.55 | 52,009 | +0.42(+0.74%) |
Jul 25, 2019 | 57.52 | 57.57 | 57.08 | 57.13 | 119,038 | -0.42(-0.73%) |
Jul 24, 2019 | 57.37 | 57.55 | 56.98 | 57.55 | 69,422 | +0.07(+0.11%) |
Jul 23, 2019 | 57.32 | 57.60 | 57.14 | 57.48 | 237,603 | +0.29(+0.51%) |
Jul 22, 2019 | 57.38 | 57.38 | 57.18 | 57.19 | 84,977 | -0.03(-0.05%) |
Jul 19, 2019 | 57.82 | 57.82 | 57.22 | 57.22 | 90,135 | -0.62(-1.07%) |
Jul 18, 2019 | 57.51 | 57.86 | 57.32 | 57.84 | 70,381 | +0.43(+0.75%) |
Jul 17, 2019 | 57.45 | 57.60 | 57.39 | 57.41 | 38,427 | +0.13(+0.23%) |
Jul 16, 2019 | 57.56 | 57.56 | 57.26 | 57.28 | 50,518 | -0.31(-0.54%) |
Jul 15, 2019 | 57.38 | 57.61 | 57.29 | 57.59 | 216,044 | +0.30(+0.52%) |
Jul 12, 2019 | 57.74 | 57.75 | 57.03 | 57.29 | 90,775 | -0.66(-1.13%) |
Jul 11, 2019 | 58.46 | 58.46 | 57.69 | 57.94 | 314,619 | -0.22(-0.39%) |
Jul 10, 2019 | 58.12 | 58.28 | 57.94 | 58.17 | 75,672 | +0.21(+0.36%) |
Jul 09, 2019 | 57.69 | 57.98 | 57.69 | 57.96 | 111,349 | +0.05(+0.08%) |
Jul 08, 2019 | 58.05 | 58.06 | 57.69 | 57.91 | 161,167 | -0.45(-0.77%) |
Jul 05, 2019 | 58.50 | 58.65 | 58.23 | 58.36 | 163,930 | -0.42(-0.72%) |
Jul 03, 2019 | 58.53 | 58.84 | 58.53 | 58.79 | 154,212 | +0.48(+0.82%) |
Jul 02, 2019 | 58.09 | 58.35 | 57.91 | 58.31 | 112,740 | +0.28(+0.48%) |