Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 61.18 | 61.52 | 61.16 | 61.49 | 29,370 | +0.09(+0.15%) |
Sep 27, 2019 | 61.22 | 61.53 | 61.22 | 61.39 | 23,799 | +0.17(+0.28%) |
Sep 26, 2019 | 61.27 | 61.35 | 61.17 | 61.22 | 2,733 | +0.27(+0.44%) |
Sep 25, 2019 | 61.67 | 61.72 | 60.92 | 60.96 | 25,441 | -0.83(-1.35%) |
Sep 24, 2019 | 61.34 | 61.83 | 61.34 | 61.79 | 14,549 | +0.67(+1.09%) |
Sep 23, 2019 | 61.15 | 61.51 | 61.08 | 61.12 | 46,116 | +0.15(+0.25%) |
Sep 20, 2019 | 60.53 | 61.02 | 60.49 | 60.97 | 42,640 | +0.66(+1.10%) |
Sep 19, 2019 | 60.56 | 60.58 | 58.85 | 60.31 | 85,582 | -0.01(-0.01%) |
Sep 18, 2019 | 60.56 | 60.79 | 59.21 | 60.32 | 191,865 | +0.07(+0.11%) |
Sep 17, 2019 | 59.97 | 60.35 | 59.97 | 60.25 | 27,533 | +0.29(+0.49%) |
Sep 16, 2019 | 59.81 | 60.06 | 59.80 | 59.96 | 36,132 | +0.49(+0.83%) |
Sep 13, 2019 | 60.08 | 60.20 | 59.44 | 59.46 | 58,471 | -1.12(-1.85%) |
Sep 12, 2019 | 61.20 | 61.24 | 60.41 | 60.58 | 69,640 | -0.27(-0.44%) |
Sep 11, 2019 | 60.83 | 61.01 | 60.83 | 60.85 | 13,957 | -0.15(-0.24%) |
Sep 10, 2019 | 61.63 | 61.79 | 61.00 | 61.00 | 8,127 | -0.89(-1.44%) |
Sep 09, 2019 | 62.04 | 62.08 | 61.88 | 61.89 | 8,315 | -0.77(-1.23%) |
Sep 06, 2019 | 62.57 | 62.76 | 62.51 | 62.66 | 18,892 | +0.08(+0.12%) |
Sep 05, 2019 | 62.85 | 62.89 | 62.33 | 62.58 | 39,630 | -1.02(-1.61%) |
Sep 04, 2019 | 63.27 | 63.66 | 63.27 | 63.60 | 54,181 | +0.22(+0.34%) |
Sep 03, 2019 | 63.16 | 63.86 | 63.03 | 63.39 | 186,440 | +0.27(+0.42%) |
Aug 30, 2019 | 62.86 | 63.17 | 62.81 | 63.12 | 99,739 | +0.00(+0.00%) |
Aug 29, 2019 | 63.54 | 66.18 | 61.01 | 63.12 | 18,097 | -0.23(-0.37%) |
Aug 28, 2019 | 63.53 | 63.58 | 63.31 | 63.35 | 11,038 | +0.05(+0.08%) |
Aug 27, 2019 | 62.95 | 63.32 | 62.95 | 63.30 | 10,061 | +0.53(+0.84%) |
Aug 26, 2019 | 62.85 | 63.09 | 62.75 | 62.78 | 9,487 | -0.20(-0.32%) |
Aug 23, 2019 | 62.19 | 63.03 | 62.19 | 62.98 | 10,132 | +0.91(+1.47%) |
Aug 22, 2019 | 62.11 | 62.46 | 62.04 | 62.07 | 13,619 | -0.29(-0.47%) |
Aug 21, 2019 | 62.33 | 62.59 | 62.32 | 62.36 | 12,245 | -0.35(-0.56%) |
Aug 20, 2019 | 62.74 | 62.76 | 62.62 | 62.71 | 16,826 | +0.54(+0.87%) |
Aug 19, 2019 | 62.16 | 62.36 | 62.11 | 62.17 | 23,278 | -0.60(-0.95%) |
Aug 16, 2019 | 62.65 | 62.80 | 62.44 | 62.77 | 24,064 | -0.32(-0.51%) |
Aug 15, 2019 | 62.45 | 63.10 | 62.43 | 63.09 | 10,512 | +0.79(+1.27%) |
Aug 14, 2019 | 62.25 | 62.36 | 62.18 | 62.30 | 10,385 | +0.81(+1.31%) |
Aug 13, 2019 | 61.97 | 62.00 | 61.19 | 61.49 | 30,960 | -0.47(-0.76%) |
Aug 12, 2019 | 61.62 | 61.97 | 61.62 | 61.96 | 6,041 | +0.79(+1.29%) |
Aug 09, 2019 | 61.41 | 61.69 | 61.10 | 61.18 | 22,903 | -0.17(-0.28%) |
Aug 08, 2019 | 61.01 | 61.43 | 60.69 | 61.35 | 42,687 | +0.03(+0.05%) |
Aug 07, 2019 | 62.21 | 62.27 | 61.32 | 61.32 | 24,833 | -0.01(-0.02%) |
Aug 06, 2019 | 60.92 | 61.33 | 60.86 | 61.33 | 9,884 | +0.17(+0.28%) |
Aug 05, 2019 | 60.92 | 61.19 | 60.86 | 61.16 | 10,475 | +1.05(+1.74%) |
Aug 02, 2019 | 59.89 | 60.13 | 59.89 | 60.11 | 26,386 | +0.21(+0.36%) |
Aug 01, 2019 | 58.92 | 59.90 | 58.85 | 59.90 | 67,139 | +1.28(+2.18%) |
Jul 31, 2019 | 58.35 | 58.63 | 58.15 | 58.62 | 20,564 | +0.31(+0.53%) |
Jul 30, 2019 | 58.34 | 58.38 | 58.22 | 58.31 | 2,253 | +0.04(+0.07%) |
Jul 29, 2019 | 58.33 | 58.39 | 58.26 | 58.27 | 2,092 | +0.10(+0.18%) |
Jul 26, 2019 | 58.21 | 58.21 | 58.10 | 58.17 | 13,931 | +0.00(+0.00%) |
Jul 25, 2019 | 58.14 | 58.20 | 58.05 | 58.16 | 8,768 | -0.23(-0.39%) |
Jul 24, 2019 | 58.41 | 58.44 | 58.37 | 58.39 | 3,665 | +0.17(+0.29%) |
Jul 23, 2019 | 58.30 | 58.36 | 58.18 | 58.22 | 1,765 | -0.18(-0.32%) |
Jul 22, 2019 | 58.50 | 58.58 | 58.41 | 58.41 | 9,871 | +0.00(+0.01%) |
Jul 19, 2019 | 58.35 | 58.50 | 58.32 | 58.40 | 13,193 | -0.16(-0.28%) |
Jul 18, 2019 | 58.17 | 58.67 | 58.17 | 58.56 | 8,516 | +0.22(+0.39%) |
Jul 17, 2019 | 58.00 | 58.34 | 58.00 | 58.34 | 3,542 | +0.57(+0.99%) |
Jul 16, 2019 | 57.67 | 57.77 | 57.67 | 57.77 | 3,727 | -0.28(-0.48%) |
Jul 15, 2019 | 57.88 | 58.04 | 57.88 | 58.04 | 4,357 | +0.23(+0.39%) |
Jul 12, 2019 | 57.65 | 57.84 | 57.65 | 57.82 | 4,116 | +0.12(+0.22%) |
Jul 11, 2019 | 58.07 | 58.19 | 57.63 | 57.69 | 6,023 | -0.59(-1.01%) |
Jul 10, 2019 | 58.29 | 58.29 | 58.21 | 58.28 | 2,038 | +0.11(+0.18%) |
Jul 09, 2019 | 58.33 | 58.33 | 58.13 | 58.17 | 8,969 | -0.12(-0.21%) |
Jul 08, 2019 | 58.55 | 58.55 | 58.30 | 58.30 | 972 | -0.09(-0.16%) |
Jul 05, 2019 | 58.48 | 58.48 | 58.14 | 58.39 | 48,339 | -0.81(-1.37%) |
Jul 03, 2019 | 59.10 | 59.28 | 59.10 | 59.20 | 2,321 | +0.22(+0.37%) |
Jul 02, 2019 | 58.67 | 58.99 | 58.67 | 58.98 | 3,336 | +0.44(+0.75%) |