Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 54.25 | 54.27 | 54.14 | 54.20 | 33,483 | +0.16(+0.30%) |
Sep 27, 2019 | 54.16 | 54.21 | 53.89 | 54.04 | 38,990 | -0.09(-0.16%) |
Sep 26, 2019 | 54.07 | 54.13 | 53.94 | 54.13 | 35,294 | +0.26(+0.48%) |
Sep 25, 2019 | 53.73 | 53.92 | 53.63 | 53.87 | 49,304 | -0.13(-0.24%) |
Sep 24, 2019 | 54.19 | 54.20 | 53.86 | 54.00 | 18,964 | -0.16(-0.30%) |
Sep 23, 2019 | 53.95 | 54.16 | 53.80 | 54.16 | 74,805 | -0.07(-0.13%) |
Sep 20, 2019 | 54.35 | 54.39 | 54.19 | 54.23 | 6,662 | +0.03(+0.06%) |
Sep 19, 2019 | 54.26 | 54.41 | 54.19 | 54.20 | 10,390 | +0.07(+0.14%) |
Sep 18, 2019 | 54.07 | 54.17 | 53.89 | 54.12 | 13,427 | -0.02(-0.04%) |
Sep 17, 2019 | 53.88 | 54.15 | 53.88 | 54.14 | 17,558 | +0.13(+0.24%) |
Sep 16, 2019 | 53.93 | 54.02 | 53.92 | 54.02 | 17,964 | -0.07(-0.12%) |
Sep 13, 2019 | 54.16 | 54.16 | 54.05 | 54.08 | 7,794 | +0.17(+0.31%) |
Sep 12, 2019 | 53.65 | 54.00 | 53.64 | 53.91 | 36,183 | +0.09(+0.17%) |
Sep 11, 2019 | 53.53 | 53.82 | 53.53 | 53.82 | 18,330 | +0.48(+0.89%) |
Sep 10, 2019 | 53.10 | 53.40 | 53.10 | 53.34 | 22,135 | +0.42(+0.80%) |
Sep 09, 2019 | 52.87 | 52.95 | 52.85 | 52.92 | 21,739 | +0.33(+0.62%) |
Sep 06, 2019 | 52.66 | 52.79 | 52.60 | 52.60 | 19,234 | +0.04(+0.08%) |
Sep 05, 2019 | 52.52 | 52.64 | 52.51 | 52.56 | 16,341 | +0.43(+0.82%) |
Sep 04, 2019 | 52.03 | 52.14 | 51.98 | 52.13 | 13,140 | +0.69(+1.35%) |
Sep 03, 2019 | 51.19 | 51.55 | 51.19 | 51.43 | 15,391 | -0.19(-0.37%) |
Aug 30, 2019 | 51.64 | 51.66 | 51.48 | 51.62 | 16,217 | +0.14(+0.28%) |
Aug 29, 2019 | 51.60 | 51.60 | 51.43 | 51.48 | 19,874 | +0.29(+0.57%) |
Aug 28, 2019 | 50.91 | 51.27 | 50.89 | 51.19 | 35,974 | +0.27(+0.53%) |
Aug 27, 2019 | 51.13 | 51.13 | 50.91 | 50.92 | 98,297 | -0.18(-0.36%) |
Aug 26, 2019 | 51.15 | 51.15 | 50.97 | 51.10 | 74,312 | +0.25(+0.48%) |
Aug 23, 2019 | 51.34 | 51.52 | 50.85 | 50.85 | 24,388 | -0.73(-1.42%) |
Aug 22, 2019 | 51.67 | 51.68 | 51.46 | 51.59 | 31,603 | -0.03(-0.06%) |
Aug 21, 2019 | 51.66 | 51.67 | 51.54 | 51.62 | 68,667 | +0.41(+0.80%) |
Aug 20, 2019 | 51.43 | 51.43 | 51.20 | 51.20 | 27,997 | -0.32(-0.63%) |
Aug 19, 2019 | 51.24 | 51.57 | 51.20 | 51.53 | 55,951 | +0.64(+1.25%) |
Aug 16, 2019 | 50.55 | 50.89 | 50.55 | 50.89 | 9,931 | +0.66(+1.31%) |
Aug 15, 2019 | 50.30 | 50.38 | 50.09 | 50.23 | 79,075 | -0.03(-0.06%) |
Aug 14, 2019 | 50.55 | 50.56 | 50.20 | 50.26 | 62,158 | -1.15(-2.23%) |
Aug 13, 2019 | 50.89 | 51.48 | 50.89 | 51.41 | 24,553 | +0.49(+0.97%) |
Aug 12, 2019 | 51.17 | 51.23 | 50.83 | 50.92 | 317,941 | -0.60(-1.17%) |
Aug 09, 2019 | 51.65 | 51.66 | 51.41 | 51.52 | 27,280 | -0.13(-0.25%) |
Aug 08, 2019 | 51.28 | 51.81 | 51.26 | 51.65 | 148,352 | +0.39(+0.77%) |
Aug 07, 2019 | 50.86 | 51.35 | 50.67 | 51.26 | 42,192 | +0.05(+0.09%) |
Aug 06, 2019 | 51.39 | 51.39 | 50.86 | 51.21 | 27,484 | +0.27(+0.53%) |
Aug 05, 2019 | 51.44 | 51.44 | 50.84 | 50.94 | 45,337 | -1.22(-2.33%) |
Aug 02, 2019 | 52.23 | 52.30 | 51.96 | 52.16 | 23,760 | -0.22(-0.43%) |
Aug 01, 2019 | 52.59 | 52.96 | 52.25 | 52.38 | 57,809 | -0.26(-0.50%) |
Jul 31, 2019 | 52.94 | 53.00 | 52.31 | 52.64 | 36,229 | -0.19(-0.36%) |
Jul 30, 2019 | 52.91 | 52.91 | 52.77 | 52.83 | 25,342 | -0.49(-0.91%) |
Jul 29, 2019 | 53.32 | 53.36 | 53.23 | 53.32 | 90,701 | +0.04(+0.07%) |
Jul 26, 2019 | 53.26 | 53.34 | 53.20 | 53.28 | 32,057 | -0.02(-0.04%) |
Jul 25, 2019 | 53.55 | 53.55 | 53.22 | 53.30 | 14,393 | -0.36(-0.67%) |
Jul 24, 2019 | 53.46 | 53.66 | 53.46 | 53.66 | 13,866 | +0.13(+0.24%) |
Jul 23, 2019 | 53.50 | 53.55 | 53.39 | 53.53 | 20,746 | +0.13(+0.24%) |
Jul 22, 2019 | 53.61 | 53.61 | 53.39 | 53.41 | 25,713 | -0.21(-0.40%) |
Jul 19, 2019 | 53.71 | 53.75 | 53.58 | 53.62 | 10,182 | -0.13(-0.24%) |
Jul 18, 2019 | 53.41 | 53.79 | 53.41 | 53.75 | 23,673 | +0.29(+0.54%) |
Jul 17, 2019 | 53.65 | 53.65 | 53.45 | 53.46 | 18,912 | -0.13(-0.24%) |
Jul 16, 2019 | 53.73 | 53.75 | 53.51 | 53.59 | 15,053 | -0.17(-0.31%) |
Jul 15, 2019 | 53.94 | 53.94 | 53.72 | 53.76 | 81,192 | -0.09(-0.17%) |
Jul 12, 2019 | 53.76 | 53.88 | 53.74 | 53.85 | 24,011 | +0.16(+0.29%) |
Jul 11, 2019 | 53.78 | 53.82 | 53.61 | 53.69 | 54,292 | -0.04(-0.07%) |
Jul 10, 2019 | 53.80 | 53.80 | 53.58 | 53.73 | 18,767 | +0.25(+0.46%) |
Jul 09, 2019 | 53.41 | 53.51 | 53.39 | 53.49 | 10,006 | -0.22(-0.41%) |
Jul 08, 2019 | 53.72 | 53.80 | 53.64 | 53.71 | 17,827 | -0.19(-0.35%) |
Jul 05, 2019 | 53.90 | 53.95 | 53.76 | 53.90 | 150,983 | -0.49(-0.91%) |
Jul 03, 2019 | 54.15 | 54.39 | 54.13 | 54.39 | 7,040 | +0.59(+1.09%) |
Jul 02, 2019 | 53.86 | 53.88 | 53.79 | 53.80 | 138,996 | +0.03(+0.06%) |