Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 54.28 | 54.32 | 54.17 | 54.30 | 0 | -1.84(-3.28%) |
Sep 29, 2019 | 56.54 | 56.57 | 56.05 | 56.14 | 0 | -0.04(-0.07%) |
Sep 28, 2019 | 56.51 | 56.76 | 54.75 | 56.18 | 0 | +0.00(+0.00%) |
Sep 27, 2019 | 56.51 | 56.76 | 54.75 | 56.18 | 0 | -0.18(-0.32%) |
Sep 26, 2019 | 56.51 | 56.54 | 56.29 | 56.36 | 0 | -0.27(-0.48%) |
Sep 25, 2019 | 56.69 | 56.74 | 56.60 | 56.63 | 0 | -0.15(-0.26%) |
Sep 24, 2019 | 56.70 | 56.92 | 56.68 | 56.78 | 0 | -1.58(-2.71%) |
Sep 23, 2019 | 58.44 | 58.48 | 58.26 | 58.36 | 0 | +0.27(+0.46%) |
Sep 20, 2019 | 58.65 | 59.10 | 57.79 | 58.09 | 0 | -0.71(-1.21%) |
Sep 19, 2019 | 58.65 | 58.81 | 58.65 | 58.80 | 0 | +0.63(+1.08%) |
Sep 18, 2019 | 58.20 | 58.29 | 58.13 | 58.17 | 0 | -0.68(-1.16%) |
Sep 17, 2019 | 58.81 | 58.95 | 58.64 | 58.85 | 0 | -2.95(-4.77%) |
Sep 16, 2019 | 61.96 | 62.28 | 61.77 | 61.80 | 0 | +0.73(+1.20%) |
Sep 15, 2019 | 61.48 | 63.34 | 60.10 | 61.07 | 0 | +6.25(+11.40%) |
Sep 14, 2019 | 55.15 | 55.68 | 54.44 | 54.82 | 0 | +0.00(+0.00%) |
Sep 13, 2019 | 55.15 | 55.68 | 54.44 | 54.82 | 0 | -0.37(-0.67%) |
Sep 12, 2019 | 55.15 | 55.29 | 55.11 | 55.19 | 0 | -0.76(-1.36%) |
Sep 11, 2019 | 55.93 | 56.05 | 55.85 | 55.95 | 0 | -1.96(-3.38%) |
Sep 10, 2019 | 57.89 | 57.97 | 57.77 | 57.91 | 0 | -0.19(-0.33%) |
Sep 09, 2019 | 58.03 | 58.24 | 57.97 | 58.10 | 0 | +1.21(+2.13%) |
Sep 08, 2019 | 56.80 | 57.11 | 56.68 | 56.89 | 0 | +0.16(+0.28%) |
Sep 07, 2019 | 56.19 | 56.95 | 54.83 | 56.73 | 0 | +0.00(+0.00%) |
Sep 06, 2019 | 56.19 | 56.95 | 54.83 | 56.73 | 0 | +0.41(+0.73%) |
Sep 05, 2019 | 56.19 | 56.34 | 56.09 | 56.32 | 0 | +0.21(+0.37%) |
Sep 04, 2019 | 55.95 | 56.13 | 55.87 | 56.11 | 0 | +2.11(+3.91%) |
Sep 03, 2019 | 53.92 | 54.05 | 53.90 | 54.00 | 0 | -0.77(-1.41%) |
Sep 02, 2019 | 55.00 | 55.24 | 54.34 | 54.77 | 0 | -0.07(-0.13%) |
Sep 01, 2019 | 55.00 | 55.07 | 54.52 | 54.84 | 0 | -0.32(-0.58%) |
Aug 31, 2019 | 56.63 | 56.72 | 54.55 | 55.16 | 0 | +0.00(+0.00%) |
Aug 30, 2019 | 56.63 | 56.72 | 54.55 | 55.16 | 0 | -1.41(-2.49%) |
Aug 29, 2019 | 56.63 | 56.65 | 56.56 | 56.57 | 0 | +0.72(+1.29%) |
Aug 28, 2019 | 55.88 | 55.94 | 55.83 | 55.85 | 0 | +0.28(+0.50%) |
Aug 27, 2019 | 55.71 | 55.73 | 55.51 | 55.57 | 0 | +1.74(+3.23%) |
Aug 26, 2019 | 53.76 | 53.97 | 53.74 | 53.83 | 0 | +0.69(+1.30%) |
Aug 25, 2019 | 53.25 | 53.43 | 52.96 | 53.14 | 0 | -0.83(-1.54%) |
Aug 24, 2019 | 55.35 | 55.60 | 53.24 | 53.97 | 0 | +0.00(+0.00%) |
Aug 23, 2019 | 55.35 | 55.60 | 53.24 | 53.97 | 0 | -1.49(-2.69%) |
Aug 22, 2019 | 55.35 | 55.46 | 55.33 | 55.46 | 0 | -0.55(-0.98%) |
Aug 21, 2019 | 55.94 | 56.07 | 55.82 | 56.01 | 0 | -0.33(-0.59%) |
Aug 20, 2019 | 56.34 | 0 | +0.23(+0.41%) | |||
Aug 19, 2019 | 56.10 | 56.16 | 56.10 | 56.11 | 0 | +0.97(+1.76%) |
Aug 18, 2019 | 54.96 | 55.19 | 54.84 | 55.14 | 0 | +0.20(+0.36%) |
Aug 17, 2019 | 54.74 | 55.67 | 54.26 | 54.94 | 0 | +0.00(+0.00%) |
Aug 16, 2019 | 54.74 | 55.67 | 54.26 | 54.94 | 0 | +0.12(+0.22%) |
Aug 15, 2019 | 54.74 | 54.87 | 54.69 | 54.82 | 0 | +0.00(+0.00%) |
Aug 14, 2019 | 54.90 | 54.92 | 54.70 | 54.82 | 0 | -1.92(-3.38%) |
Aug 13, 2019 | 56.74 | 56.78 | 56.58 | 56.74 | 0 | +1.95(+3.56%) |
Aug 12, 2019 | 54.73 | 54.80 | 54.64 | 54.79 | 0 | +0.48(+0.88%) |
Aug 11, 2019 | 54.32 | 54.44 | 54.23 | 54.31 | 0 | +0.04(+0.07%) |
Aug 10, 2019 | 52.88 | 54.92 | 52.37 | 54.27 | 0 | +0.00(+0.00%) |
Aug 09, 2019 | 52.88 | 54.92 | 52.37 | 54.27 | 0 | +1.59(+3.02%) |
Aug 08, 2019 | 52.88 | 52.95 | 52.60 | 52.68 | 0 | +0.23(+0.44%) |
Aug 07, 2019 | 52.33 | 52.55 | 52.25 | 52.45 | 0 | -0.97(-1.82%) |
Aug 06, 2019 | 53.42 | 53.51 | 53.15 | 53.42 | 0 | -0.78(-1.44%) |
Aug 05, 2019 | 54.95 | 54.96 | 54.02 | 54.20 | 0 | -1.15(-2.08%) |
Aug 04, 2019 | 55.38 | 55.38 | 55.10 | 55.35 | 0 | +0.16(+0.29%) |
Aug 03, 2019 | 54.54 | 56.05 | 54.15 | 55.19 | 0 | +0.00(+0.00%) |
Aug 02, 2019 | 54.54 | 56.05 | 54.15 | 55.19 | 0 | +0.81(+1.49%) |
Aug 01, 2019 | 54.54 | 54.65 | 54.15 | 54.38 | 0 | -3.51(-6.06%) |
Jul 31, 2019 | 57.85 | 57.98 | 57.85 | 57.89 | 0 | -0.28(-0.48%) |
Jul 30, 2019 | 58.34 | 58.41 | 57.97 | 58.17 | 0 | +0.97(+1.70%) |
Jul 29, 2019 | 57.07 | 57.21 | 57.02 | 57.20 | 0 | +1.19(+2.12%) |
Jul 28, 2019 | 56.20 | 56.32 | 56.00 | 56.01 | 0 | -0.15(-0.27%) |
Jul 27, 2019 | 55.93 | 56.57 | 55.68 | 56.16 | 0 | +0.00(+0.00%) |
Jul 26, 2019 | 55.93 | 56.57 | 55.68 | 56.16 | 0 | +0.15(+0.27%) |
Jul 25, 2019 | 55.93 | 56.12 | 55.90 | 56.01 | 0 | +0.02(+0.04%) |
Jul 24, 2019 | 55.90 | 56.02 | 55.86 | 55.99 | 0 | -1.10(-1.93%) |
Jul 23, 2019 | 57.23 | 57.27 | 57.07 | 57.09 | 0 | +0.87(+1.55%) |
Jul 22, 2019 | 56.22 | 0 | +0.11(+0.20%) | |||
Jul 21, 2019 | 56.22 | 56.22 | 56.00 | 56.11 | 0 | +0.37(+0.66%) |
Jul 20, 2019 | 55.72 | 56.36 | 54.99 | 55.74 | 0 | +0.00(+0.00%) |
Jul 19, 2019 | 55.72 | 56.36 | 54.99 | 55.74 | 0 | -0.06(-0.11%) |
Jul 18, 2019 | 55.72 | 55.90 | 55.68 | 55.80 | 0 | -0.73(-1.29%) |
Jul 17, 2019 | 56.60 | 56.65 | 56.42 | 56.53 | 0 | -1.00(-1.74%) |
Jul 16, 2019 | 57.52 | 57.66 | 57.46 | 57.53 | 0 | -1.83(-3.08%) |
Jul 15, 2019 | 59.26 | 59.38 | 59.18 | 59.36 | 0 | -0.87(-1.44%) |
Jul 14, 2019 | 60.25 | 60.36 | 60.15 | 60.23 | 0 | -0.16(-0.26%) |
Jul 13, 2019 | 60.46 | 60.74 | 59.93 | 60.39 | 0 | +0.00(+0.00%) |
Jul 12, 2019 | 60.46 | 60.74 | 59.93 | 60.39 | 0 | +0.01(+0.02%) |
Jul 11, 2019 | 60.46 | 60.47 | 60.29 | 60.38 | 0 | -0.02(-0.03%) |
Jul 10, 2019 | 60.44 | 60.63 | 60.33 | 60.40 | 0 | +1.87(+3.19%) |
Jul 09, 2019 | 58.40 | 58.63 | 58.35 | 58.53 | 0 | +1.03(+1.79%) |
Jul 08, 2019 | 57.56 | 57.60 | 57.46 | 57.50 | 0 | -0.24(-0.42%) |
Jul 07, 2019 | 57.77 | 57.86 | 57.61 | 57.74 | 0 | +0.01(+0.02%) |
Jul 06, 2019 | 57.38 | 57.82 | 56.29 | 57.73 | 0 | +0.00(+0.00%) |
Jul 05, 2019 | 57.38 | 57.82 | 56.29 | 57.73 | 0 | +0.89(+1.57%) |
Jul 04, 2019 | 57.38 | 57.57 | 56.47 | 56.84 | 0 | -0.42(-0.73%) |
Jul 03, 2019 | 57.38 | 57.44 | 57.21 | 57.26 | 0 | +0.74(+1.31%) |
Jul 02, 2019 | 56.49 | 56.70 | 56.43 | 56.52 | 0 | -2.32(-3.94%) |