Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 60.40 | 61.11 | 60.00 | 60.86 | 306,260 | +0.80(+1.33%) |
Sep 27, 2019 | 60.64 | 60.68 | 59.71 | 60.06 | 231,438 | -0.45(-0.75%) |
Sep 26, 2019 | 59.71 | 60.89 | 59.55 | 60.51 | 527,169 | +0.96(+1.61%) |
Sep 25, 2019 | 58.62 | 59.81 | 58.34 | 59.55 | 382,299 | +0.89(+1.51%) |
Sep 24, 2019 | 59.15 | 59.56 | 58.59 | 58.67 | 324,481 | -0.24(-0.42%) |
Sep 23, 2019 | 58.04 | 59.22 | 57.97 | 58.91 | 328,330 | +0.61(+1.05%) |
Sep 20, 2019 | 59.40 | 59.46 | 58.21 | 58.30 | 414,230 | -1.04(-1.75%) |
Sep 19, 2019 | 59.64 | 59.90 | 59.06 | 59.33 | 284,078 | -0.13(-0.22%) |
Sep 18, 2019 | 60.22 | 60.38 | 58.74 | 59.47 | 419,277 | -0.60(-1.00%) |
Sep 17, 2019 | 60.68 | 60.68 | 59.98 | 60.07 | 365,136 | -0.63(-1.04%) |
Sep 16, 2019 | 60.55 | 60.92 | 60.25 | 60.70 | 277,930 | -0.12(-0.20%) |
Sep 13, 2019 | 61.18 | 61.20 | 60.60 | 60.82 | 327,242 | -0.26(-0.43%) |
Sep 12, 2019 | 60.95 | 61.82 | 60.57 | 61.08 | 224,357 | +0.13(+0.22%) |
Sep 11, 2019 | 59.74 | 60.97 | 58.85 | 60.95 | 373,422 | +1.52(+2.55%) |
Sep 10, 2019 | 58.47 | 59.57 | 57.92 | 59.44 | 413,750 | +0.72(+1.23%) |
Sep 09, 2019 | 58.96 | 59.20 | 58.27 | 58.71 | 309,490 | -0.01(-0.02%) |
Sep 06, 2019 | 58.97 | 59.16 | 58.27 | 58.72 | 314,709 | -0.09(-0.16%) |
Sep 05, 2019 | 57.82 | 58.96 | 57.82 | 58.82 | 245,238 | +1.47(+2.56%) |
Sep 04, 2019 | 57.24 | 57.70 | 57.00 | 57.35 | 164,503 | +0.61(+1.08%) |
Sep 03, 2019 | 57.64 | 57.74 | 56.72 | 56.74 | 336,736 | -1.22(-2.11%) |
Aug 30, 2019 | 58.49 | 58.57 | 57.70 | 57.96 | 473,922 | -0.05(-0.08%) |
Aug 29, 2019 | 58.24 | 58.98 | 57.94 | 58.01 | 553,094 | +0.27(+0.47%) |
Aug 28, 2019 | 57.31 | 57.96 | 56.96 | 57.73 | 300,493 | +0.15(+0.26%) |
Aug 27, 2019 | 57.43 | 57.73 | 57.04 | 57.58 | 341,800 | +0.56(+0.97%) |
Aug 26, 2019 | 57.68 | 57.80 | 56.60 | 57.03 | 451,580 | -0.08(-0.15%) |
Aug 23, 2019 | 57.28 | 57.85 | 56.96 | 57.11 | 768,026 | -0.54(-0.93%) |
Aug 22, 2019 | 57.82 | 57.89 | 57.11 | 57.65 | 381,766 | +0.10(+0.18%) |
Aug 21, 2019 | 57.24 | 57.70 | 56.86 | 57.54 | 327,485 | +0.83(+1.46%) |
Aug 20, 2019 | 56.73 | 57.13 | 56.55 | 56.72 | 459,308 | -0.01(-0.02%) |
Aug 19, 2019 | 56.50 | 56.88 | 56.28 | 56.73 | 312,217 | +0.83(+1.48%) |
Aug 16, 2019 | 55.39 | 56.13 | 55.27 | 55.90 | 327,136 | +0.99(+1.80%) |
Aug 15, 2019 | 55.10 | 55.10 | 54.48 | 54.91 | 317,014 | +0.17(+0.31%) |
Aug 14, 2019 | 55.57 | 55.74 | 54.43 | 54.74 | 389,808 | -1.94(-3.42%) |
Aug 13, 2019 | 54.76 | 56.74 | 54.76 | 56.68 | 337,096 | +1.75(+3.19%) |
Aug 12, 2019 | 55.36 | 55.50 | 54.87 | 54.93 | 297,465 | -0.75(-1.35%) |
Aug 09, 2019 | 56.14 | 56.14 | 55.52 | 55.68 | 275,622 | -0.63(-1.12%) |
Aug 08, 2019 | 55.28 | 56.42 | 54.93 | 56.31 | 350,057 | +1.46(+2.67%) |
Aug 07, 2019 | 54.32 | 55.21 | 53.76 | 54.85 | 448,152 | -0.04(-0.07%) |
Aug 06, 2019 | 52.64 | 55.23 | 52.64 | 54.88 | 741,330 | +1.03(+1.92%) |
Aug 05, 2019 | 54.02 | 54.95 | 52.92 | 53.85 | 1,288,190 | -1.34(-2.43%) |
Aug 02, 2019 | 61.94 | 61.94 | 55.11 | 55.19 | 2,792,579 | -8.70(-13.62%) |
Aug 01, 2019 | 63.57 | 64.58 | 63.49 | 63.89 | 869,309 | -0.02(-0.03%) |
Jul 31, 2019 | 63.26 | 64.50 | 63.03 | 63.91 | 848,026 | +0.78(+1.23%) |
Jul 30, 2019 | 62.21 | 63.28 | 62.15 | 63.13 | 377,106 | +0.65(+1.04%) |
Jul 29, 2019 | 62.08 | 62.65 | 61.67 | 62.49 | 273,408 | +0.31(+0.50%) |
Jul 26, 2019 | 62.27 | 63.24 | 62.08 | 62.18 | 355,452 | +0.12(+0.20%) |
Jul 25, 2019 | 61.85 | 62.27 | 61.60 | 62.06 | 309,150 | -0.04(-0.06%) |
Jul 24, 2019 | 61.55 | 62.18 | 61.35 | 62.09 | 227,818 | +0.36(+0.58%) |
Jul 23, 2019 | 61.31 | 61.76 | 61.15 | 61.74 | 279,507 | +0.69(+1.12%) |
Jul 22, 2019 | 61.34 | 61.58 | 61.01 | 61.05 | 493,763 | -0.14(-0.23%) |
Jul 19, 2019 | 61.31 | 61.57 | 61.15 | 61.19 | 355,239 | +0.08(+0.14%) |
Jul 18, 2019 | 61.13 | 61.20 | 60.87 | 61.11 | 297,866 | -0.08(-0.12%) |
Jul 17, 2019 | 61.26 | 61.57 | 60.88 | 61.18 | 304,755 | -0.11(-0.18%) |
Jul 16, 2019 | 61.08 | 61.51 | 60.64 | 61.29 | 271,535 | +0.03(+0.05%) |
Jul 15, 2019 | 61.13 | 61.29 | 60.84 | 61.27 | 257,393 | +0.30(+0.49%) |
Jul 12, 2019 | 60.14 | 61.11 | 59.89 | 60.97 | 256,573 | +0.94(+1.56%) |
Jul 11, 2019 | 59.85 | 60.08 | 59.36 | 60.03 | 284,424 | +0.33(+0.55%) |
Jul 10, 2019 | 59.67 | 60.44 | 59.46 | 59.70 | 436,121 | +0.16(+0.27%) |
Jul 09, 2019 | 59.42 | 59.73 | 59.05 | 59.54 | 296,681 | +0.00(+0.00%) |
Jul 08, 2019 | 60.71 | 60.71 | 59.32 | 59.54 | 278,608 | -1.49(-2.45%) |
Jul 05, 2019 | 60.77 | 61.11 | 60.29 | 61.03 | 250,499 | -0.14(-0.23%) |
Jul 03, 2019 | 61.19 | 61.54 | 61.08 | 61.17 | 439,840 | +0.17(+0.28%) |
Jul 02, 2019 | 61.00 | 61.21 | 60.63 | 61.00 | 364,105 | -0.12(-0.20%) |