Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 57.48 | 58.32 | 57.20 | 57.91 | 674,140 | +0.50(+0.87%) |
Sep 27, 2019 | 58.70 | 58.83 | 57.10 | 57.41 | 410,232 | -1.04(-1.78%) |
Sep 26, 2019 | 58.34 | 58.61 | 58.05 | 58.45 | 493,499 | -0.18(-0.31%) |
Sep 25, 2019 | 58.47 | 58.70 | 58.04 | 58.63 | 355,479 | +0.30(+0.52%) |
Sep 24, 2019 | 58.19 | 58.89 | 57.99 | 58.32 | 427,989 | +0.33(+0.57%) |
Sep 23, 2019 | 57.78 | 58.08 | 57.58 | 57.99 | 406,546 | +0.20(+0.34%) |
Sep 20, 2019 | 58.50 | 58.95 | 57.63 | 57.80 | 525,494 | -0.69(-1.18%) |
Sep 19, 2019 | 58.15 | 58.82 | 58.15 | 58.49 | 268,496 | +0.16(+0.27%) |
Sep 18, 2019 | 58.32 | 58.57 | 57.73 | 58.33 | 427,589 | -0.24(-0.41%) |
Sep 17, 2019 | 57.44 | 58.89 | 57.44 | 58.57 | 586,146 | +1.21(+2.11%) |
Sep 16, 2019 | 57.75 | 57.83 | 57.15 | 57.36 | 583,087 | -0.59(-1.02%) |
Sep 13, 2019 | 58.29 | 58.93 | 57.71 | 57.95 | 379,395 | -0.42(-0.73%) |
Sep 12, 2019 | 57.80 | 58.79 | 57.76 | 58.38 | 805,549 | +0.55(+0.96%) |
Sep 11, 2019 | 58.57 | 58.57 | 56.98 | 57.82 | 1,094,773 | -1.01(-1.72%) |
Sep 10, 2019 | 59.78 | 59.81 | 58.41 | 58.83 | 791,631 | -1.13(-1.89%) |
Sep 09, 2019 | 61.48 | 61.48 | 59.56 | 59.97 | 1,012,340 | -1.32(-2.15%) |
Sep 06, 2019 | 61.35 | 61.72 | 61.19 | 61.28 | 511,288 | +0.10(+0.17%) |
Sep 05, 2019 | 60.70 | 61.70 | 60.70 | 61.18 | 644,711 | +0.83(+1.38%) |
Sep 04, 2019 | 59.85 | 60.38 | 59.66 | 60.35 | 531,188 | +0.87(+1.46%) |
Sep 03, 2019 | 59.20 | 60.19 | 58.99 | 59.48 | 732,458 | +0.02(+0.03%) |
Aug 30, 2019 | 59.55 | 59.56 | 58.70 | 59.47 | 669,168 | +0.13(+0.22%) |
Aug 29, 2019 | 58.72 | 59.53 | 58.60 | 59.34 | 649,889 | +0.96(+1.65%) |
Aug 28, 2019 | 58.26 | 58.54 | 57.91 | 58.38 | 323,310 | +0.13(+0.22%) |
Aug 27, 2019 | 57.78 | 58.49 | 57.72 | 58.25 | 441,694 | +0.75(+1.31%) |
Aug 26, 2019 | 57.20 | 57.50 | 56.72 | 57.49 | 302,594 | +0.59(+1.03%) |
Aug 23, 2019 | 58.06 | 58.53 | 56.77 | 56.90 | 396,834 | -1.39(-2.39%) |
Aug 22, 2019 | 58.71 | 58.87 | 57.93 | 58.30 | 332,350 | -0.13(-0.22%) |
Aug 21, 2019 | 57.74 | 58.74 | 57.43 | 58.43 | 353,393 | +0.75(+1.30%) |
Aug 20, 2019 | 57.66 | 57.95 | 57.25 | 57.68 | 560,688 | +0.00(+0.00%) |
Aug 19, 2019 | 57.91 | 58.18 | 57.59 | 57.68 | 388,667 | +0.02(+0.03%) |
Aug 16, 2019 | 56.44 | 57.70 | 56.33 | 57.66 | 931,714 | +1.45(+2.57%) |
Aug 15, 2019 | 56.25 | 56.50 | 55.81 | 56.21 | 387,704 | +0.15(+0.27%) |
Aug 14, 2019 | 56.93 | 57.62 | 55.85 | 56.06 | 435,873 | -1.45(-2.51%) |
Aug 13, 2019 | 57.02 | 57.74 | 56.91 | 57.50 | 471,472 | +0.35(+0.61%) |
Aug 12, 2019 | 57.68 | 58.08 | 57.00 | 57.15 | 233,727 | -0.80(-1.39%) |
Aug 09, 2019 | 57.69 | 58.19 | 57.50 | 57.96 | 377,854 | +0.26(+0.44%) |
Aug 08, 2019 | 57.93 | 58.15 | 56.77 | 57.70 | 643,536 | +0.07(+0.12%) |
Aug 07, 2019 | 56.51 | 57.77 | 56.20 | 57.63 | 873,592 | +0.97(+1.71%) |
Aug 06, 2019 | 55.68 | 56.78 | 55.44 | 56.67 | 1,065,410 | +1.18(+2.13%) |
Aug 05, 2019 | 56.60 | 56.62 | 55.14 | 55.49 | 648,446 | -1.63(-2.86%) |
Aug 02, 2019 | 58.05 | 58.46 | 56.22 | 57.12 | 987,965 | -1.21(-2.08%) |
Aug 01, 2019 | 58.39 | 59.44 | 56.73 | 58.33 | 1,858,924 | +0.90(+1.56%) |
Jul 31, 2019 | 58.54 | 58.63 | 56.91 | 57.44 | 1,124,597 | -1.13(-1.93%) |
Jul 30, 2019 | 58.04 | 59.13 | 57.94 | 58.57 | 953,934 | +0.16(+0.28%) |
Jul 29, 2019 | 59.89 | 60.29 | 58.08 | 58.40 | 1,258,538 | -1.80(-3.00%) |
Jul 26, 2019 | 57.79 | 60.65 | 57.74 | 60.21 | 2,007,272 | +2.52(+4.37%) |
Jul 25, 2019 | 57.82 | 58.02 | 57.55 | 57.68 | 526,172 | -0.07(-0.12%) |
Jul 24, 2019 | 58.38 | 58.57 | 57.36 | 57.75 | 698,716 | -0.68(-1.16%) |
Jul 23, 2019 | 58.32 | 58.49 | 57.87 | 58.43 | 313,031 | +0.15(+0.25%) |
Jul 22, 2019 | 58.03 | 58.33 | 57.78 | 58.28 | 381,880 | +0.42(+0.72%) |
Jul 19, 2019 | 58.64 | 58.66 | 57.85 | 57.86 | 378,556 | -0.56(-0.95%) |
Jul 18, 2019 | 57.62 | 58.55 | 57.46 | 58.42 | 343,390 | +0.52(+0.90%) |
Jul 17, 2019 | 57.82 | 58.31 | 57.74 | 57.90 | 469,547 | +0.10(+0.18%) |
Jul 16, 2019 | 57.93 | 57.96 | 57.48 | 57.80 | 324,834 | -0.27(-0.46%) |
Jul 15, 2019 | 57.73 | 58.19 | 57.41 | 58.06 | 383,067 | +0.44(+0.77%) |
Jul 12, 2019 | 57.31 | 57.69 | 57.06 | 57.62 | 353,179 | +0.48(+0.84%) |
Jul 11, 2019 | 56.93 | 57.16 | 56.40 | 57.14 | 370,378 | +0.24(+0.42%) |
Jul 10, 2019 | 56.74 | 57.15 | 56.66 | 56.90 | 404,313 | +0.17(+0.30%) |
Jul 09, 2019 | 56.35 | 56.78 | 56.27 | 56.73 | 595,015 | +0.18(+0.32%) |
Jul 08, 2019 | 56.48 | 56.67 | 56.08 | 56.55 | 305,630 | +0.01(+0.02%) |
Jul 05, 2019 | 56.36 | 56.57 | 55.43 | 56.54 | 346,746 | -0.30(-0.53%) |
Jul 03, 2019 | 56.09 | 56.91 | 56.09 | 56.84 | 154,369 | +0.80(+1.43%) |
Jul 02, 2019 | 55.61 | 56.37 | 55.37 | 56.03 | 538,532 | +0.68(+1.24%) |