Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 61.02 | 61.46 | 61.02 | 61.46 | 21,408 | +0.38(+0.61%) |
Sep 27, 2019 | 61.37 | 61.37 | 60.95 | 61.09 | 12,755 | -1.18(-1.89%) |
Sep 26, 2019 | 62.37 | 62.37 | 62.20 | 62.27 | 61,996 | +0.51(+0.82%) |
Sep 25, 2019 | 61.52 | 61.83 | 61.43 | 61.76 | 13,601 | +0.38(+0.63%) |
Sep 24, 2019 | 61.88 | 61.91 | 61.36 | 61.37 | 53,128 | -0.16(-0.26%) |
Sep 23, 2019 | 61.30 | 61.59 | 61.28 | 61.53 | 11,961 | -0.04(-0.06%) |
Sep 20, 2019 | 61.58 | 61.77 | 61.55 | 61.57 | 23,405 | +0.10(+0.16%) |
Sep 19, 2019 | 61.43 | 61.70 | 61.43 | 61.47 | 18,385 | +0.74(+1.22%) |
Sep 18, 2019 | 60.54 | 60.74 | 60.36 | 60.73 | 19,949 | -0.30(-0.50%) |
Sep 17, 2019 | 60.70 | 61.03 | 60.70 | 61.03 | 2,389 | +0.27(+0.44%) |
Sep 16, 2019 | 60.94 | 60.95 | 60.74 | 60.77 | 4,583 | -0.40(-0.66%) |
Sep 13, 2019 | 60.84 | 61.17 | 60.84 | 61.17 | 15,118 | +0.69(+1.14%) |
Sep 12, 2019 | 60.36 | 60.48 | 60.26 | 60.48 | 1,967 | +0.33(+0.55%) |
Sep 11, 2019 | 60.23 | 60.24 | 60.07 | 60.15 | 35,320 | +0.68(+1.14%) |
Sep 10, 2019 | 59.40 | 59.53 | 59.33 | 59.47 | 7,673 | +0.51(+0.87%) |
Sep 09, 2019 | 59.12 | 59.12 | 58.88 | 58.96 | 7,409 | +0.41(+0.71%) |
Sep 06, 2019 | 58.46 | 58.69 | 58.39 | 58.54 | 22,957 | +0.09(+0.15%) |
Sep 05, 2019 | 58.35 | 58.60 | 58.35 | 58.45 | 13,564 | +0.60(+1.03%) |
Sep 04, 2019 | 57.64 | 57.86 | 57.64 | 57.86 | 26,549 | +0.01(+0.02%) |
Sep 03, 2019 | 57.83 | 57.89 | 57.72 | 57.85 | 38,223 | -0.21(-0.35%) |
Aug 30, 2019 | 58.17 | 58.17 | 57.87 | 58.05 | 10,750 | +0.63(+1.10%) |
Aug 29, 2019 | 57.44 | 57.48 | 57.25 | 57.42 | 8,118 | +0.47(+0.83%) |
Aug 28, 2019 | 56.81 | 57.02 | 56.69 | 56.94 | 4,661 | -0.25(-0.44%) |
Aug 27, 2019 | 57.48 | 57.48 | 57.19 | 57.19 | 9,293 | +0.00(+0.00%) |
Aug 26, 2019 | 57.30 | 57.47 | 57.03 | 57.19 | 72,974 | +0.78(+1.38%) |
Aug 23, 2019 | 56.94 | 57.12 | 56.40 | 56.42 | 47,594 | -0.73(-1.28%) |
Aug 22, 2019 | 57.19 | 57.23 | 56.92 | 57.15 | 17,993 | -0.05(-0.09%) |
Aug 21, 2019 | 57.33 | 57.47 | 57.20 | 57.20 | 10,407 | -0.01(-0.02%) |
Aug 20, 2019 | 57.45 | 57.45 | 57.21 | 57.21 | 58,164 | -0.09(-0.16%) |
Aug 19, 2019 | 57.36 | 57.53 | 57.26 | 57.30 | 19,186 | +0.27(+0.47%) |
Aug 16, 2019 | 56.73 | 57.08 | 56.73 | 57.03 | 80,518 | +0.68(+1.20%) |
Aug 15, 2019 | 56.52 | 56.52 | 56.23 | 56.36 | 24,620 | +0.51(+0.91%) |
Aug 14, 2019 | 56.40 | 56.45 | 55.85 | 55.85 | 164,984 | -1.24(-2.17%) |
Aug 13, 2019 | 56.50 | 57.14 | 56.50 | 57.09 | 98,778 | +0.68(+1.20%) |
Aug 12, 2019 | 56.94 | 56.94 | 56.37 | 56.41 | 365,742 | -0.71(-1.24%) |
Aug 09, 2019 | 57.44 | 57.44 | 56.89 | 57.11 | 45,914 | -0.83(-1.43%) |
Aug 08, 2019 | 57.29 | 57.94 | 57.25 | 57.94 | 63,080 | +0.57(+1.00%) |
Aug 07, 2019 | 56.78 | 57.39 | 56.63 | 57.37 | 27,909 | +0.33(+0.58%) |
Aug 06, 2019 | 57.00 | 57.04 | 56.64 | 57.04 | 54,634 | +0.83(+1.48%) |
Aug 05, 2019 | 57.06 | 57.06 | 56.04 | 56.21 | 226,994 | -1.75(-3.02%) |
Aug 02, 2019 | 58.09 | 58.20 | 57.59 | 57.96 | 138,526 | -0.69(-1.17%) |
Aug 01, 2019 | 59.02 | 59.47 | 58.44 | 58.65 | 106,487 | -0.35(-0.59%) |
Jul 31, 2019 | 59.35 | 59.46 | 58.39 | 59.00 | 1,798,546 | -0.14(-0.24%) |
Jul 30, 2019 | 59.40 | 59.40 | 59.11 | 59.14 | 30,553 | -0.33(-0.55%) |
Jul 29, 2019 | 59.42 | 59.47 | 59.33 | 59.47 | 4,368 | -0.08(-0.13%) |
Jul 26, 2019 | 59.47 | 59.57 | 59.47 | 59.54 | 7,615 | +0.08(+0.14%) |
Jul 25, 2019 | 59.93 | 59.93 | 59.46 | 59.46 | 11,565 | -0.50(-0.83%) |
Jul 24, 2019 | 59.94 | 59.98 | 59.83 | 59.96 | 8,641 | -0.04(-0.06%) |
Jul 23, 2019 | 60.03 | 60.03 | 59.86 | 60.00 | 29,631 | +0.67(+1.13%) |
Jul 22, 2019 | 59.34 | 59.39 | 59.23 | 59.33 | 32,380 | +0.16(+0.27%) |
Jul 19, 2019 | 59.34 | 59.40 | 59.17 | 59.17 | 11,870 | +0.31(+0.53%) |
Jul 18, 2019 | 58.32 | 58.87 | 58.24 | 58.86 | 34,626 | -0.59(-0.99%) |
Jul 17, 2019 | 59.51 | 59.57 | 59.44 | 59.44 | 74,092 | -0.17(-0.28%) |
Jul 16, 2019 | 59.71 | 59.78 | 59.60 | 59.61 | 31,212 | -0.35(-0.58%) |
Jul 15, 2019 | 60.00 | 60.02 | 59.89 | 59.96 | 14,020 | -0.04(-0.06%) |
Jul 12, 2019 | 59.82 | 60.01 | 59.74 | 60.00 | 212,997 | +0.04(+0.07%) |
Jul 11, 2019 | 60.05 | 60.05 | 59.86 | 59.95 | 21,847 | +0.36(+0.60%) |
Jul 10, 2019 | 59.69 | 59.76 | 59.54 | 59.60 | 69,190 | +0.22(+0.38%) |
Jul 09, 2019 | 59.32 | 59.37 | 59.21 | 59.37 | 95,968 | -0.75(-1.25%) |
Jul 08, 2019 | 60.19 | 60.24 | 60.12 | 60.12 | 698,715 | -0.44(-0.72%) |
Jul 05, 2019 | 60.52 | 60.56 | 60.23 | 60.56 | 29,004 | -0.23(-0.38%) |
Jul 03, 2019 | 60.68 | 60.86 | 60.62 | 60.79 | 24,972 | +0.31(+0.52%) |
Jul 02, 2019 | 60.41 | 60.54 | 60.40 | 60.48 | 62,973 | +0.31(+0.52%) |