Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 56.73 | 57.66 | 56.73 | 57.37 | 794,971 | +0.60(+1.05%) |
Sep 27, 2019 | 56.40 | 57.00 | 55.59 | 56.77 | 602,495 | +0.55(+0.98%) |
Sep 26, 2019 | 55.68 | 56.32 | 55.22 | 56.22 | 641,856 | +1.20(+2.17%) |
Sep 25, 2019 | 54.44 | 55.21 | 53.88 | 55.02 | 595,905 | +0.59(+1.08%) |
Sep 24, 2019 | 54.45 | 55.01 | 53.73 | 54.43 | 727,590 | +0.19(+0.35%) |
Sep 23, 2019 | 53.63 | 54.55 | 53.54 | 54.25 | 494,771 | +0.50(+0.93%) |
Sep 20, 2019 | 53.92 | 54.66 | 53.40 | 53.75 | 1,173,964 | -0.06(-0.12%) |
Sep 19, 2019 | 54.16 | 54.70 | 53.75 | 53.81 | 474,892 | -0.21(-0.38%) |
Sep 18, 2019 | 54.58 | 54.59 | 53.55 | 54.01 | 390,775 | -0.54(-0.99%) |
Sep 17, 2019 | 54.08 | 55.00 | 53.82 | 54.55 | 561,337 | +0.21(+0.38%) |
Sep 16, 2019 | 55.50 | 55.72 | 53.90 | 54.35 | 594,716 | -1.64(-2.93%) |
Sep 13, 2019 | 55.79 | 56.73 | 55.57 | 55.99 | 408,057 | +0.02(+0.03%) |
Sep 12, 2019 | 57.70 | 57.78 | 55.87 | 55.97 | 477,794 | -1.28(-2.23%) |
Sep 11, 2019 | 55.96 | 57.30 | 55.68 | 57.25 | 540,902 | +1.26(+2.25%) |
Sep 10, 2019 | 54.30 | 56.38 | 53.87 | 55.99 | 605,119 | +1.55(+2.85%) |
Sep 09, 2019 | 55.05 | 55.37 | 53.87 | 54.44 | 579,446 | -0.45(-0.83%) |
Sep 06, 2019 | 56.16 | 56.42 | 54.83 | 54.89 | 397,410 | -1.09(-1.94%) |
Sep 05, 2019 | 55.61 | 56.61 | 55.47 | 55.98 | 439,466 | +0.95(+1.72%) |
Sep 04, 2019 | 56.00 | 56.09 | 54.64 | 55.04 | 486,405 | -0.47(-0.85%) |
Sep 03, 2019 | 56.86 | 57.14 | 55.37 | 55.51 | 488,449 | -1.70(-2.96%) |
Aug 30, 2019 | 58.04 | 58.19 | 56.82 | 57.20 | 503,879 | -0.61(-1.05%) |
Aug 29, 2019 | 57.67 | 58.04 | 57.06 | 57.81 | 349,330 | +0.68(+1.19%) |
Aug 28, 2019 | 55.86 | 57.34 | 55.51 | 57.13 | 388,422 | +0.98(+1.75%) |
Aug 27, 2019 | 57.31 | 57.31 | 56.03 | 56.15 | 640,129 | -0.43(-0.76%) |
Aug 26, 2019 | 55.82 | 56.69 | 55.12 | 56.58 | 527,011 | +1.13(+2.04%) |
Aug 23, 2019 | 57.06 | 57.76 | 55.22 | 55.45 | 483,930 | -2.13(-3.70%) |
Aug 22, 2019 | 57.51 | 58.40 | 57.45 | 57.58 | 469,147 | +0.31(+0.55%) |
Aug 21, 2019 | 57.15 | 57.67 | 57.02 | 57.27 | 426,583 | +0.79(+1.39%) |
Aug 20, 2019 | 57.59 | 57.59 | 56.37 | 56.48 | 460,568 | -0.96(-1.68%) |
Aug 19, 2019 | 58.00 | 58.28 | 57.43 | 57.44 | 479,546 | +0.02(+0.03%) |
Aug 16, 2019 | 55.98 | 57.63 | 55.87 | 57.43 | 624,246 | +1.66(+2.98%) |
Aug 15, 2019 | 57.14 | 57.15 | 55.39 | 55.77 | 439,446 | -1.20(-2.11%) |
Aug 14, 2019 | 56.44 | 57.64 | 56.14 | 56.97 | 986,796 | -0.70(-1.21%) |
Aug 13, 2019 | 56.25 | 57.93 | 55.95 | 57.67 | 375,185 | +1.11(+1.96%) |
Aug 12, 2019 | 57.28 | 57.43 | 56.28 | 56.56 | 395,196 | -1.23(-2.13%) |
Aug 09, 2019 | 58.20 | 59.39 | 57.73 | 57.79 | 807,933 | -0.62(-1.07%) |
Aug 08, 2019 | 57.56 | 58.84 | 57.43 | 58.42 | 595,762 | +1.35(+2.36%) |
Aug 07, 2019 | 56.03 | 57.36 | 55.83 | 57.07 | 579,414 | +0.37(+0.66%) |
Aug 06, 2019 | 55.23 | 56.70 | 54.93 | 56.70 | 709,454 | +1.77(+3.22%) |
Aug 05, 2019 | 54.00 | 55.16 | 53.13 | 54.93 | 971,020 | +0.10(+0.18%) |
Aug 02, 2019 | 55.62 | 56.13 | 54.46 | 54.83 | 580,874 | -1.05(-1.88%) |
Aug 01, 2019 | 56.97 | 58.43 | 55.58 | 55.88 | 776,440 | -0.37(-0.67%) |
Jul 31, 2019 | 56.61 | 57.71 | 55.92 | 56.26 | 779,969 | -0.11(-0.19%) |
Jul 30, 2019 | 55.32 | 56.72 | 53.68 | 56.37 | 835,491 | -0.41(-0.72%) |
Jul 29, 2019 | 56.74 | 56.97 | 55.85 | 56.78 | 712,798 | -0.40(-0.70%) |
Jul 26, 2019 | 56.63 | 57.29 | 55.98 | 57.18 | 644,195 | +1.44(+2.58%) |
Jul 25, 2019 | 61.07 | 61.07 | 54.88 | 55.74 | 1,448,562 | -2.26(-3.89%) |
Jul 24, 2019 | 56.19 | 58.02 | 55.78 | 58.00 | 1,038,887 | +1.41(+2.49%) |
Jul 23, 2019 | 56.52 | 56.71 | 56.06 | 56.59 | 587,897 | +0.35(+0.62%) |
Jul 22, 2019 | 56.59 | 57.57 | 56.20 | 56.24 | 631,640 | -0.24(-0.43%) |
Jul 19, 2019 | 56.65 | 57.36 | 56.42 | 56.48 | 583,787 | -0.25(-0.44%) |
Jul 18, 2019 | 56.20 | 56.92 | 55.82 | 56.73 | 502,619 | +0.38(+0.68%) |
Jul 17, 2019 | 57.05 | 57.15 | 55.85 | 56.35 | 620,531 | -0.92(-1.60%) |
Jul 16, 2019 | 57.39 | 58.34 | 57.24 | 57.27 | 625,332 | +0.05(+0.09%) |
Jul 15, 2019 | 56.61 | 57.43 | 56.09 | 57.21 | 575,472 | +0.61(+1.07%) |
Jul 12, 2019 | 55.45 | 56.92 | 55.33 | 56.61 | 618,754 | +1.32(+2.39%) |
Jul 11, 2019 | 56.45 | 56.50 | 54.64 | 55.29 | 824,190 | -1.27(-2.24%) |
Jul 10, 2019 | 56.23 | 56.73 | 55.76 | 56.55 | 623,248 | +0.81(+1.46%) |
Jul 09, 2019 | 56.53 | 56.93 | 55.63 | 55.74 | 434,062 | -1.02(-1.79%) |
Jul 08, 2019 | 57.18 | 57.36 | 56.33 | 56.76 | 855,270 | -0.56(-0.98%) |
Jul 05, 2019 | 57.03 | 57.54 | 56.76 | 57.32 | 502,198 | +0.18(+0.31%) |
Jul 03, 2019 | 56.72 | 57.31 | 56.41 | 57.14 | 323,666 | +0.63(+1.12%) |
Jul 02, 2019 | 56.02 | 56.86 | 55.70 | 56.51 | 636,538 | +0.39(+0.70%) |