Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 53.99 | 55.81 | 53.47 | 54.89 | 168,970 | +0.98(+1.82%) |
Sep 27, 2019 | 53.43 | 55.89 | 53.43 | 53.91 | 165,800 | +0.48(+0.90%) |
Sep 26, 2019 | 53.40 | 54.32 | 52.47 | 53.43 | 176,220 | +0.33(+0.62%) |
Sep 25, 2019 | 52.43 | 53.63 | 52.31 | 53.10 | 229,712 | +0.35(+0.66%) |
Sep 24, 2019 | 53.85 | 55.64 | 52.70 | 52.75 | 158,770 | -0.17(-0.32%) |
Sep 23, 2019 | 51.86 | 53.82 | 51.02 | 52.92 | 189,566 | -0.20(-0.38%) |
Sep 20, 2019 | 53.90 | 54.61 | 53.03 | 53.12 | 420,100 | -0.61(-1.14%) |
Sep 19, 2019 | 54.35 | 54.54 | 53.52 | 53.73 | 225,272 | -0.59(-1.09%) |
Sep 18, 2019 | 54.85 | 55.32 | 53.59 | 54.32 | 159,438 | -0.17(-0.31%) |
Sep 17, 2019 | 54.30 | 54.87 | 53.47 | 54.49 | 120,346 | +0.22(+0.41%) |
Sep 16, 2019 | 53.81 | 54.74 | 53.70 | 54.27 | 120,286 | +0.36(+0.67%) |
Sep 13, 2019 | 55.09 | 55.33 | 52.55 | 53.91 | 133,500 | -0.95(-1.73%) |
Sep 12, 2019 | 55.77 | 56.00 | 54.77 | 54.86 | 152,195 | -0.71(-1.28%) |
Sep 11, 2019 | 55.71 | 56.00 | 54.56 | 55.57 | 109,871 | -0.04(-0.07%) |
Sep 10, 2019 | 55.03 | 55.95 | 52.50 | 55.61 | 125,373 | +0.51(+0.93%) |
Sep 09, 2019 | 55.28 | 55.49 | 54.09 | 55.10 | 177,159 | -0.10(-0.18%) |
Sep 06, 2019 | 55.81 | 56.33 | 55.06 | 55.20 | 87,900 | -0.57(-1.02%) |
Sep 05, 2019 | 56.25 | 56.37 | 55.00 | 55.77 | 113,711 | -0.08(-0.14%) |
Sep 04, 2019 | 56.00 | 56.37 | 54.79 | 55.85 | 163,697 | +0.30(+0.54%) |
Sep 03, 2019 | 56.49 | 57.60 | 54.75 | 55.55 | 167,715 | -1.21(-2.13%) |
Aug 30, 2019 | 57.55 | 57.55 | 56.12 | 56.76 | 91,200 | -0.64(-1.11%) |
Aug 29, 2019 | 57.42 | 58.13 | 56.30 | 57.40 | 81,758 | +0.25(+0.44%) |
Aug 28, 2019 | 56.40 | 57.81 | 56.01 | 57.15 | 190,349 | +0.92(+1.64%) |
Aug 27, 2019 | 57.56 | 57.83 | 56.03 | 56.23 | 110,903 | -1.09(-1.90%) |
Aug 26, 2019 | 56.28 | 57.60 | 55.76 | 57.32 | 140,051 | +1.41(+2.52%) |
Aug 23, 2019 | 56.51 | 57.32 | 54.47 | 55.91 | 134,700 | -0.85(-1.50%) |
Aug 22, 2019 | 57.17 | 57.46 | 55.72 | 56.76 | 166,896 | -0.23(-0.40%) |
Aug 21, 2019 | 56.47 | 57.19 | 55.35 | 56.99 | 322,118 | +1.31(+2.35%) |
Aug 20, 2019 | 57.69 | 58.93 | 55.45 | 55.68 | 159,049 | -1.79(-3.11%) |
Aug 19, 2019 | 56.82 | 58.72 | 56.09 | 57.47 | 204,220 | +1.26(+2.24%) |
Aug 16, 2019 | 55.64 | 56.69 | 55.60 | 56.21 | 135,400 | +1.06(+1.92%) |
Aug 15, 2019 | 55.20 | 55.89 | 54.79 | 55.15 | 146,903 | +0.30(+0.55%) |
Aug 14, 2019 | 55.72 | 56.58 | 54.60 | 54.85 | 223,153 | -1.73(-3.06%) |
Aug 13, 2019 | 56.22 | 57.05 | 55.95 | 56.58 | 134,013 | +0.36(+0.64%) |
Aug 12, 2019 | 56.04 | 57.30 | 55.65 | 56.22 | 121,867 | -0.04(-0.07%) |
Aug 09, 2019 | 56.44 | 56.82 | 55.75 | 56.26 | 177,200 | -0.32(-0.57%) |
Aug 08, 2019 | 56.04 | 57.95 | 55.97 | 56.58 | 205,245 | +1.08(+1.95%) |
Aug 07, 2019 | 54.93 | 56.10 | 54.06 | 55.50 | 259,433 | +0.20(+0.36%) |
Aug 06, 2019 | 54.87 | 55.50 | 53.67 | 55.30 | 179,748 | +0.84(+1.54%) |
Aug 05, 2019 | 54.70 | 54.88 | 53.48 | 54.46 | 218,582 | -0.52(-0.95%) |
Aug 02, 2019 | 54.38 | 55.64 | 54.20 | 54.98 | 240,900 | +0.18(+0.33%) |
Aug 01, 2019 | 55.01 | 55.71 | 54.33 | 54.80 | 386,581 | -0.29(-0.53%) |
Jul 31, 2019 | 53.29 | 57.51 | 53.29 | 55.09 | 343,163 | +1.57(+2.93%) |
Jul 30, 2019 | 53.67 | 54.30 | 52.97 | 53.52 | 508,111 | +0.16(+0.30%) |
Jul 29, 2019 | 55.44 | 56.06 | 51.32 | 53.36 | 516,620 | -2.49(-4.46%) |
Jul 26, 2019 | 53.46 | 56.79 | 53.38 | 55.85 | 492,500 | +3.25(+6.18%) |
Jul 25, 2019 | 47.50 | 56.31 | 47.13 | 52.60 | 1,435,718 | +11.78(+28.86%) |
Jul 24, 2019 | 40.52 | 41.12 | 39.70 | 40.82 | 153,622 | +0.08(+0.20%) |
Jul 23, 2019 | 41.05 | 41.05 | 40.03 | 40.74 | 140,930 | -0.22(-0.54%) |
Jul 22, 2019 | 40.65 | 41.18 | 40.64 | 40.96 | 158,759 | +0.34(+0.84%) |
Jul 19, 2019 | 40.91 | 41.45 | 40.58 | 40.62 | 113,200 | -0.46(-1.12%) |
Jul 18, 2019 | 40.91 | 41.35 | 40.45 | 41.08 | 86,525 | +0.21(+0.51%) |
Jul 17, 2019 | 40.83 | 41.18 | 40.33 | 40.87 | 108,164 | +0.10(+0.25%) |
Jul 16, 2019 | 40.21 | 41.34 | 40.07 | 40.77 | 119,336 | +0.43(+1.07%) |
Jul 15, 2019 | 40.17 | 40.78 | 39.49 | 40.34 | 119,342 | +0.29(+0.72%) |
Jul 12, 2019 | 40.04 | 40.24 | 39.45 | 40.05 | 86,600 | -0.06(-0.15%) |
Jul 11, 2019 | 41.39 | 41.39 | 39.86 | 40.11 | 114,689 | -0.83(-2.03%) |
Jul 10, 2019 | 41.12 | 41.22 | 40.52 | 40.94 | 111,091 | -0.02(-0.05%) |
Jul 09, 2019 | 40.58 | 40.97 | 40.38 | 40.96 | 110,368 | +0.29(+0.71%) |
Jul 08, 2019 | 41.10 | 41.27 | 40.49 | 40.67 | 126,041 | -0.49(-1.19%) |
Jul 05, 2019 | 41.40 | 42.12 | 40.76 | 41.16 | 178,100 | -0.28(-0.68%) |
Jul 03, 2019 | 40.68 | 41.44 | 40.10 | 41.44 | 116,700 | +0.78(+1.92%) |
Jul 02, 2019 | 40.62 | 40.71 | 39.68 | 40.66 | 155,354 | +0.19(+0.47%) |