Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 53.90 | 54.16 | 53.58 | 53.72 | 309,364 | +0.13(+0.25%) |
Sep 27, 2019 | 53.30 | 54.13 | 52.43 | 53.59 | 542,207 | +0.80(+1.52%) |
Sep 26, 2019 | 53.39 | 53.39 | 52.63 | 52.79 | 262,396 | -0.60(-1.12%) |
Sep 25, 2019 | 52.55 | 53.71 | 52.52 | 53.38 | 366,651 | +1.16(+2.23%) |
Sep 24, 2019 | 53.25 | 53.58 | 51.88 | 52.22 | 372,129 | -1.04(-1.96%) |
Sep 23, 2019 | 52.31 | 53.55 | 52.31 | 53.26 | 341,277 | +0.58(+1.10%) |
Sep 20, 2019 | 53.12 | 53.63 | 52.43 | 52.68 | 784,103 | -0.34(-0.64%) |
Sep 19, 2019 | 53.34 | 53.94 | 52.95 | 53.02 | 312,683 | -0.46(-0.87%) |
Sep 18, 2019 | 53.16 | 53.68 | 52.95 | 53.49 | 313,384 | +0.01(+0.02%) |
Sep 17, 2019 | 53.55 | 53.67 | 52.90 | 53.48 | 418,394 | -0.50(-0.93%) |
Sep 16, 2019 | 54.21 | 54.24 | 53.55 | 53.98 | 621,682 | -0.88(-1.60%) |
Sep 13, 2019 | 54.48 | 55.29 | 54.06 | 54.86 | 684,915 | +0.89(+1.65%) |
Sep 12, 2019 | 53.78 | 54.32 | 53.17 | 53.97 | 401,256 | -0.23(-0.42%) |
Sep 11, 2019 | 52.91 | 54.40 | 51.94 | 54.20 | 463,509 | +1.56(+2.97%) |
Sep 10, 2019 | 51.95 | 52.68 | 51.37 | 52.64 | 728,914 | +1.06(+2.06%) |
Sep 09, 2019 | 50.82 | 51.68 | 50.52 | 51.58 | 815,151 | +1.32(+2.62%) |
Sep 06, 2019 | 50.26 | 50.57 | 49.45 | 50.26 | 565,551 | +0.24(+0.47%) |
Sep 05, 2019 | 49.10 | 50.30 | 49.10 | 50.02 | 488,099 | +1.64(+3.38%) |
Sep 04, 2019 | 48.70 | 48.70 | 48.12 | 48.39 | 232,294 | +0.31(+0.65%) |
Sep 03, 2019 | 49.47 | 49.61 | 47.85 | 48.07 | 442,478 | -1.79(-3.59%) |
Aug 30, 2019 | 49.09 | 49.93 | 48.94 | 49.86 | 409,322 | +0.78(+1.58%) |
Aug 29, 2019 | 48.82 | 49.37 | 48.82 | 49.09 | 481,003 | +0.66(+1.37%) |
Aug 28, 2019 | 48.01 | 48.95 | 47.86 | 48.42 | 334,215 | +0.28(+0.59%) |
Aug 27, 2019 | 49.65 | 49.65 | 47.82 | 48.14 | 491,508 | -1.29(-2.60%) |
Aug 26, 2019 | 49.28 | 49.47 | 48.56 | 49.43 | 373,881 | +0.39(+0.79%) |
Aug 23, 2019 | 50.26 | 50.61 | 48.85 | 49.04 | 521,925 | -1.43(-2.83%) |
Aug 22, 2019 | 50.82 | 51.41 | 50.37 | 50.47 | 347,113 | -0.29(-0.58%) |
Aug 21, 2019 | 50.41 | 51.12 | 50.30 | 50.76 | 372,600 | +0.40(+0.79%) |
Aug 20, 2019 | 51.31 | 51.31 | 50.19 | 50.36 | 397,377 | -1.09(-2.12%) |
Aug 19, 2019 | 52.01 | 52.17 | 51.41 | 51.45 | 300,770 | +0.35(+0.69%) |
Aug 16, 2019 | 50.30 | 51.44 | 50.30 | 51.10 | 466,046 | +1.11(+2.22%) |
Aug 15, 2019 | 51.14 | 51.26 | 49.90 | 49.99 | 232,374 | -0.88(-1.73%) |
Aug 14, 2019 | 50.91 | 51.70 | 50.42 | 50.87 | 352,472 | -1.48(-2.82%) |
Aug 13, 2019 | 51.74 | 53.35 | 51.74 | 52.35 | 215,612 | +0.60(+1.15%) |
Aug 12, 2019 | 52.23 | 52.56 | 51.63 | 51.76 | 234,572 | -1.21(-2.29%) |
Aug 09, 2019 | 52.93 | 53.32 | 52.39 | 52.97 | 255,206 | -0.28(-0.53%) |
Aug 08, 2019 | 52.38 | 53.34 | 52.04 | 53.25 | 538,717 | +1.93(+3.76%) |
Aug 07, 2019 | 51.18 | 51.87 | 50.44 | 51.32 | 667,971 | -0.90(-1.72%) |
Aug 06, 2019 | 51.98 | 52.41 | 50.96 | 52.22 | 457,549 | +0.63(+1.23%) |
Aug 05, 2019 | 52.39 | 53.22 | 50.95 | 51.58 | 437,501 | -2.10(-3.91%) |
Aug 02, 2019 | 54.25 | 54.76 | 53.09 | 53.69 | 353,337 | -0.81(-1.49%) |
Aug 01, 2019 | 57.38 | 57.65 | 54.35 | 54.50 | 604,965 | -2.85(-4.97%) |
Jul 31, 2019 | 57.34 | 58.16 | 57.18 | 57.35 | 628,615 | -0.38(-0.65%) |
Jul 30, 2019 | 56.72 | 57.74 | 56.66 | 57.73 | 479,814 | +0.57(+0.99%) |
Jul 29, 2019 | 57.52 | 57.78 | 57.08 | 57.16 | 482,364 | -0.57(-0.98%) |
Jul 26, 2019 | 56.93 | 57.78 | 56.86 | 57.73 | 625,719 | +0.83(+1.46%) |
Jul 25, 2019 | 57.46 | 57.61 | 56.61 | 56.90 | 606,949 | -0.28(-0.50%) |
Jul 24, 2019 | 55.95 | 57.25 | 55.92 | 57.18 | 970,957 | +1.01(+1.80%) |
Jul 23, 2019 | 55.31 | 56.18 | 55.28 | 56.17 | 394,841 | +0.86(+1.55%) |
Jul 22, 2019 | 55.47 | 55.62 | 54.95 | 55.31 | 316,664 | -0.23(-0.41%) |
Jul 19, 2019 | 55.96 | 56.09 | 55.49 | 55.54 | 772,935 | -0.54(-0.96%) |
Jul 18, 2019 | 54.73 | 56.09 | 54.39 | 56.08 | 1,197,871 | +1.72(+3.16%) |
Jul 17, 2019 | 52.87 | 54.59 | 52.58 | 54.36 | 1,449,882 | +1.57(+2.97%) |
Jul 16, 2019 | 53.05 | 53.05 | 51.73 | 52.79 | 550,829 | -0.20(-0.37%) |
Jul 15, 2019 | 54.45 | 54.45 | 52.94 | 52.99 | 534,853 | -1.30(-2.40%) |
Jul 12, 2019 | 53.57 | 54.47 | 53.31 | 54.29 | 390,492 | +0.95(+1.79%) |
Jul 11, 2019 | 52.87 | 53.43 | 52.57 | 53.34 | 345,819 | +0.46(+0.87%) |
Jul 10, 2019 | 53.47 | 53.47 | 52.53 | 52.87 | 286,603 | -0.53(-0.99%) |
Jul 09, 2019 | 52.88 | 53.44 | 52.33 | 53.40 | 363,007 | -0.06(-0.11%) |
Jul 08, 2019 | 54.10 | 54.40 | 53.32 | 53.46 | 290,510 | -1.11(-2.04%) |
Jul 05, 2019 | 54.50 | 55.10 | 54.25 | 54.57 | 199,853 | +0.44(+0.82%) |
Jul 03, 2019 | 54.33 | 54.36 | 53.95 | 54.13 | 118,619 | +0.05(+0.09%) |
Jul 02, 2019 | 54.73 | 54.81 | 53.74 | 54.08 | 364,791 | -0.50(-0.92%) |