Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 53.22 | 53.69 | 53.21 | 53.59 | 363,796 | +0.68(+1.28%) |
Sep 27, 2019 | 53.16 | 53.20 | 52.79 | 52.91 | 85,900 | +0.59(+1.13%) |
Sep 26, 2019 | 53.13 | 53.17 | 52.20 | 52.32 | 140,236 | -0.31(-0.59%) |
Sep 25, 2019 | 52.15 | 52.78 | 51.95 | 52.63 | 180,057 | +0.39(+0.74%) |
Sep 24, 2019 | 52.84 | 52.89 | 52.18 | 52.24 | 340,937 | -0.86(-1.61%) |
Sep 23, 2019 | 52.50 | 53.26 | 52.44 | 53.10 | 140,049 | -0.71(-1.32%) |
Sep 20, 2019 | 54.01 | 54.06 | 53.70 | 53.81 | 118,700 | +0.21(+0.39%) |
Sep 19, 2019 | 53.89 | 53.95 | 53.60 | 53.60 | 85,538 | +0.23(+0.43%) |
Sep 18, 2019 | 53.47 | 53.57 | 53.09 | 53.37 | 211,447 | -0.28(-0.52%) |
Sep 17, 2019 | 53.39 | 53.74 | 53.35 | 53.65 | 83,179 | +0.47(+0.88%) |
Sep 16, 2019 | 53.21 | 53.35 | 53.15 | 53.18 | 135,129 | -0.44(-0.82%) |
Sep 13, 2019 | 53.89 | 53.92 | 53.52 | 53.62 | 234,600 | +0.18(+0.34%) |
Sep 12, 2019 | 53.10 | 53.66 | 52.85 | 53.44 | 159,620 | -0.21(-0.39%) |
Sep 11, 2019 | 53.49 | 53.73 | 53.37 | 53.65 | 244,108 | +0.68(+1.28%) |
Sep 10, 2019 | 52.94 | 53.16 | 52.78 | 52.97 | 301,015 | +0.95(+1.83%) |
Sep 09, 2019 | 51.73 | 52.02 | 51.67 | 52.02 | 187,418 | +1.17(+2.30%) |
Sep 06, 2019 | 50.99 | 51.10 | 50.74 | 50.85 | 204,700 | +0.46(+0.91%) |
Sep 05, 2019 | 50.59 | 50.86 | 50.39 | 50.39 | 264,091 | -0.31(-0.61%) |
Sep 04, 2019 | 50.08 | 50.70 | 50.01 | 50.70 | 662,657 | +1.42(+2.87%) |
Sep 03, 2019 | 49.26 | 49.37 | 49.00 | 49.28 | 150,794 | -0.63(-1.25%) |
Aug 30, 2019 | 50.12 | 50.12 | 49.70 | 49.91 | 254,400 | +0.32(+0.65%) |
Aug 29, 2019 | 49.80 | 49.82 | 49.48 | 49.59 | 517,929 | +0.48(+0.98%) |
Aug 28, 2019 | 48.78 | 49.22 | 48.65 | 49.11 | 136,751 | -0.17(-0.34%) |
Aug 27, 2019 | 49.45 | 49.57 | 49.18 | 49.28 | 387,342 | +0.05(+0.09%) |
Aug 26, 2019 | 49.17 | 49.23 | 48.92 | 49.23 | 158,677 | +0.42(+0.87%) |
Aug 23, 2019 | 49.22 | 49.61 | 48.75 | 48.81 | 306,200 | -0.42(-0.86%) |
Aug 22, 2019 | 49.69 | 49.74 | 49.06 | 49.23 | 236,231 | -0.07(-0.15%) |
Aug 21, 2019 | 49.45 | 49.52 | 49.18 | 49.30 | 539,389 | +1.14(+2.37%) |
Aug 20, 2019 | 48.18 | 48.44 | 47.95 | 48.16 | 410,965 | +0.04(+0.08%) |
Aug 19, 2019 | 48.50 | 48.52 | 48.12 | 48.12 | 225,078 | +0.58(+1.22%) |
Aug 16, 2019 | 47.15 | 47.64 | 47.05 | 47.54 | 302,700 | +0.36(+0.76%) |
Aug 15, 2019 | 47.42 | 47.57 | 46.85 | 47.18 | 324,692 | -0.40(-0.84%) |
Aug 14, 2019 | 48.39 | 48.45 | 47.58 | 47.58 | 308,709 | -2.40(-4.80%) |
Aug 13, 2019 | 48.85 | 50.06 | 48.79 | 49.98 | 430,320 | +0.56(+1.13%) |
Aug 12, 2019 | 49.70 | 49.82 | 49.35 | 49.42 | 228,104 | -0.53(-1.06%) |
Aug 09, 2019 | 50.02 | 50.20 | 49.65 | 49.95 | 155,200 | -0.55(-1.09%) |
Aug 08, 2019 | 50.47 | 50.77 | 50.38 | 50.50 | 151,375 | +0.16(+0.33%) |
Aug 07, 2019 | 50.00 | 50.47 | 49.85 | 50.34 | 156,258 | -0.05(-0.09%) |
Aug 06, 2019 | 50.36 | 50.64 | 50.06 | 50.38 | 402,931 | +0.12(+0.24%) |
Aug 05, 2019 | 50.40 | 50.52 | 50.00 | 50.26 | 230,429 | -1.21(-2.35%) |
Aug 02, 2019 | 51.21 | 51.50 | 50.65 | 51.47 | 251,600 | -0.53(-1.02%) |
Aug 01, 2019 | 51.60 | 52.74 | 51.59 | 52.00 | 410,753 | -2.70(-4.94%) |
Jul 31, 2019 | 55.11 | 55.35 | 54.42 | 54.70 | 134,784 | -0.91(-1.64%) |
Jul 30, 2019 | 55.48 | 55.67 | 55.23 | 55.61 | 183,907 | -0.89(-1.58%) |
Jul 29, 2019 | 56.69 | 56.74 | 56.40 | 56.50 | 101,987 | +0.12(+0.21%) |
Jul 26, 2019 | 56.35 | 56.42 | 56.16 | 56.38 | 67,100 | +0.06(+0.11%) |
Jul 25, 2019 | 56.97 | 56.97 | 56.11 | 56.32 | 288,172 | -0.88(-1.54%) |
Jul 24, 2019 | 57.16 | 57.24 | 56.97 | 57.20 | 208,882 | -0.17(-0.30%) |
Jul 23, 2019 | 56.69 | 57.38 | 56.64 | 57.37 | 190,796 | +1.53(+2.74%) |
Jul 22, 2019 | 55.83 | 55.98 | 55.69 | 55.84 | 78,952 | -0.01(-0.02%) |
Jul 19, 2019 | 55.69 | 56.11 | 55.54 | 55.85 | 114,600 | -0.23(-0.41%) |
Jul 18, 2019 | 55.92 | 56.11 | 55.57 | 56.08 | 323,669 | +0.34(+0.61%) |
Jul 17, 2019 | 56.17 | 56.25 | 55.74 | 55.74 | 86,920 | -0.62(-1.10%) |
Jul 16, 2019 | 56.19 | 56.49 | 56.16 | 56.36 | 142,148 | +0.07(+0.12%) |
Jul 15, 2019 | 56.26 | 56.33 | 56.14 | 56.29 | 453,923 | +0.08(+0.14%) |
Jul 12, 2019 | 56.13 | 56.25 | 56.06 | 56.21 | 300,700 | -0.04(-0.07%) |
Jul 11, 2019 | 56.97 | 56.99 | 55.31 | 56.25 | 165,829 | -0.38(-0.67%) |
Jul 10, 2019 | 56.99 | 57.20 | 56.42 | 56.63 | 128,230 | -0.25(-0.44%) |
Jul 09, 2019 | 56.65 | 56.95 | 56.64 | 56.88 | 571,854 | -0.24(-0.42%) |
Jul 08, 2019 | 56.92 | 57.12 | 56.78 | 57.12 | 190,862 | -0.43(-0.75%) |
Jul 05, 2019 | 57.60 | 57.69 | 57.04 | 57.55 | 106,100 | -1.87(-3.14%) |
Jul 03, 2019 | 59.10 | 59.47 | 59.06 | 59.42 | 50,200 | -0.01(-0.01%) |
Jul 02, 2019 | 59.49 | 59.61 | 59.29 | 59.42 | 72,265 | -0.57(-0.95%) |