Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 57.68 | 58.53 | 57.40 | 58.11 | 671,794 | +0.50(+0.87%) |
Sep 27, 2019 | 58.90 | 59.03 | 57.30 | 57.61 | 408,804 | -1.04(-1.78%) |
Sep 26, 2019 | 58.54 | 58.82 | 58.25 | 58.65 | 491,781 | -0.18(-0.31%) |
Sep 25, 2019 | 58.68 | 58.91 | 58.24 | 58.83 | 354,242 | +0.30(+0.52%) |
Sep 24, 2019 | 58.40 | 59.09 | 58.19 | 58.53 | 426,499 | +0.33(+0.57%) |
Sep 23, 2019 | 57.98 | 58.28 | 57.78 | 58.20 | 405,131 | +0.20(+0.34%) |
Sep 20, 2019 | 58.70 | 59.16 | 57.83 | 58.00 | 523,665 | -0.70(-1.18%) |
Sep 19, 2019 | 58.35 | 59.02 | 58.35 | 58.69 | 267,562 | +0.16(+0.27%) |
Sep 18, 2019 | 58.53 | 58.78 | 57.93 | 58.54 | 426,101 | -0.24(-0.41%) |
Sep 17, 2019 | 57.64 | 59.09 | 57.64 | 58.78 | 584,107 | +1.22(+2.11%) |
Sep 16, 2019 | 57.95 | 58.03 | 57.35 | 57.56 | 581,058 | -0.59(-1.02%) |
Sep 13, 2019 | 58.49 | 59.14 | 57.91 | 58.15 | 378,075 | -0.43(-0.73%) |
Sep 12, 2019 | 58.01 | 59.00 | 57.96 | 58.58 | 802,746 | +0.56(+0.96%) |
Sep 11, 2019 | 58.77 | 58.77 | 57.18 | 58.02 | 1,090,963 | -1.02(-1.72%) |
Sep 10, 2019 | 59.99 | 60.02 | 58.61 | 59.04 | 788,876 | -1.14(-1.89%) |
Sep 09, 2019 | 61.69 | 61.69 | 59.77 | 60.18 | 1,008,817 | -1.32(-2.15%) |
Sep 06, 2019 | 61.57 | 61.93 | 61.40 | 61.50 | 509,509 | +0.10(+0.17%) |
Sep 05, 2019 | 60.92 | 61.92 | 60.91 | 61.39 | 642,467 | +0.83(+1.38%) |
Sep 04, 2019 | 60.06 | 60.59 | 59.87 | 60.56 | 529,339 | +0.87(+1.46%) |
Sep 03, 2019 | 59.41 | 60.40 | 59.20 | 59.69 | 729,909 | +0.02(+0.03%) |
Aug 30, 2019 | 59.76 | 59.77 | 58.91 | 59.67 | 666,839 | +0.13(+0.22%) |
Aug 29, 2019 | 58.93 | 59.74 | 58.81 | 59.54 | 647,628 | +0.96(+1.65%) |
Aug 28, 2019 | 58.47 | 58.74 | 58.11 | 58.58 | 322,185 | +0.13(+0.22%) |
Aug 27, 2019 | 57.98 | 58.69 | 57.92 | 58.45 | 440,157 | +0.76(+1.31%) |
Aug 26, 2019 | 57.40 | 57.70 | 56.92 | 57.69 | 301,541 | +0.59(+1.03%) |
Aug 23, 2019 | 58.26 | 58.74 | 56.97 | 57.10 | 395,453 | -1.40(-2.39%) |
Aug 22, 2019 | 58.92 | 59.07 | 58.14 | 58.50 | 331,193 | -0.13(-0.22%) |
Aug 21, 2019 | 57.95 | 58.94 | 57.63 | 58.63 | 352,163 | +0.75(+1.30%) |
Aug 20, 2019 | 57.86 | 58.15 | 57.45 | 57.88 | 558,736 | +0.00(+0.00%) |
Aug 19, 2019 | 58.11 | 58.38 | 57.80 | 57.88 | 387,315 | +0.02(+0.03%) |
Aug 16, 2019 | 56.63 | 57.90 | 56.53 | 57.86 | 928,471 | +1.45(+2.57%) |
Aug 15, 2019 | 56.44 | 56.70 | 56.01 | 56.41 | 386,354 | +0.15(+0.27%) |
Aug 14, 2019 | 57.13 | 57.82 | 56.05 | 56.26 | 434,356 | -1.45(-2.51%) |
Aug 13, 2019 | 57.22 | 57.94 | 57.11 | 57.71 | 469,832 | +0.35(+0.61%) |
Aug 12, 2019 | 57.89 | 58.28 | 57.20 | 57.35 | 232,913 | -0.81(-1.39%) |
Aug 09, 2019 | 57.89 | 58.39 | 57.70 | 58.16 | 376,539 | +0.26(+0.44%) |
Aug 08, 2019 | 58.13 | 58.36 | 56.97 | 57.90 | 641,297 | +0.07(+0.12%) |
Aug 07, 2019 | 56.71 | 57.97 | 56.39 | 57.83 | 870,552 | +0.97(+1.71%) |
Aug 06, 2019 | 55.88 | 56.98 | 55.63 | 56.86 | 1,061,702 | +1.18(+2.13%) |
Aug 05, 2019 | 56.80 | 56.82 | 55.34 | 55.68 | 646,189 | -1.64(-2.86%) |
Aug 02, 2019 | 58.25 | 58.67 | 56.42 | 57.32 | 984,527 | -1.22(-2.08%) |
Aug 01, 2019 | 58.59 | 59.64 | 56.92 | 58.54 | 1,852,455 | +0.90(+1.56%) |
Jul 31, 2019 | 58.74 | 58.84 | 57.10 | 57.64 | 1,120,684 | -1.13(-1.93%) |
Jul 30, 2019 | 58.25 | 59.34 | 58.14 | 58.77 | 950,614 | +0.16(+0.28%) |
Jul 29, 2019 | 60.10 | 60.50 | 58.28 | 58.61 | 1,254,158 | -1.81(-3.00%) |
Jul 26, 2019 | 57.99 | 60.86 | 57.94 | 60.42 | 2,000,287 | +2.53(+4.37%) |
Jul 25, 2019 | 58.02 | 58.22 | 57.75 | 57.89 | 524,341 | -0.07(-0.12%) |
Jul 24, 2019 | 58.58 | 58.77 | 57.56 | 57.95 | 696,285 | -0.68(-1.16%) |
Jul 23, 2019 | 58.52 | 58.70 | 58.07 | 58.63 | 311,941 | +0.15(+0.25%) |
Jul 22, 2019 | 58.23 | 58.54 | 57.98 | 58.49 | 380,551 | +0.42(+0.72%) |
Jul 19, 2019 | 58.85 | 58.86 | 58.05 | 58.07 | 377,239 | -0.56(-0.95%) |
Jul 18, 2019 | 57.82 | 58.75 | 57.66 | 58.62 | 342,195 | +0.52(+0.90%) |
Jul 17, 2019 | 58.02 | 58.51 | 57.95 | 58.10 | 467,913 | +0.10(+0.18%) |
Jul 16, 2019 | 58.13 | 58.16 | 57.68 | 58.00 | 323,704 | -0.27(-0.46%) |
Jul 15, 2019 | 57.93 | 58.39 | 57.61 | 58.26 | 381,734 | +0.45(+0.77%) |
Jul 12, 2019 | 57.51 | 57.89 | 57.26 | 57.82 | 351,949 | +0.48(+0.84%) |
Jul 11, 2019 | 57.13 | 57.36 | 56.60 | 57.34 | 369,089 | +0.24(+0.42%) |
Jul 10, 2019 | 56.94 | 57.35 | 56.86 | 57.10 | 402,906 | +0.17(+0.30%) |
Jul 09, 2019 | 56.55 | 56.98 | 56.46 | 56.92 | 592,944 | +0.18(+0.32%) |
Jul 08, 2019 | 56.68 | 56.86 | 56.27 | 56.74 | 304,567 | +0.01(+0.02%) |
Jul 05, 2019 | 56.56 | 56.77 | 55.62 | 56.74 | 345,540 | -0.30(-0.53%) |
Jul 03, 2019 | 56.29 | 57.11 | 56.29 | 57.04 | 153,832 | +0.81(+1.43%) |
Jul 02, 2019 | 55.80 | 56.56 | 55.56 | 56.23 | 536,658 | +0.69(+1.24%) |