Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 56.99 | 57.32 | 56.26 | 56.56 | 203,386 | -0.07(-0.12%) |
Sep 27, 2019 | 58.69 | 58.89 | 56.14 | 56.63 | 267,355 | -2.01(-3.43%) |
Sep 26, 2019 | 59.11 | 59.64 | 58.28 | 58.64 | 259,072 | +0.54(+0.93%) |
Sep 25, 2019 | 56.88 | 58.17 | 56.37 | 58.10 | 244,476 | +0.71(+1.24%) |
Sep 24, 2019 | 58.01 | 58.87 | 56.76 | 57.39 | 386,252 | -0.03(-0.05%) |
Sep 23, 2019 | 56.79 | 57.63 | 56.12 | 57.42 | 230,564 | +1.91(+3.44%) |
Sep 20, 2019 | 56.67 | 56.92 | 55.05 | 55.51 | 336,173 | -0.93(-1.64%) |
Sep 19, 2019 | 57.06 | 57.32 | 56.39 | 56.43 | 147,055 | -0.25(-0.43%) |
Sep 18, 2019 | 56.78 | 56.86 | 55.52 | 56.68 | 249,922 | -0.05(-0.09%) |
Sep 17, 2019 | 56.29 | 57.04 | 55.96 | 56.73 | 153,893 | +0.23(+0.40%) |
Sep 16, 2019 | 55.28 | 56.69 | 54.50 | 56.50 | 285,379 | +1.00(+1.79%) |
Sep 13, 2019 | 56.27 | 56.30 | 55.14 | 55.51 | 334,549 | -0.82(-1.45%) |
Sep 12, 2019 | 57.55 | 57.55 | 56.02 | 56.32 | 478,134 | -0.68(-1.19%) |
Sep 11, 2019 | 55.98 | 57.57 | 55.26 | 57.00 | 281,590 | +1.49(+2.68%) |
Sep 10, 2019 | 55.23 | 55.52 | 54.40 | 55.52 | 200,854 | +0.22(+0.39%) |
Sep 09, 2019 | 54.91 | 55.59 | 54.67 | 55.30 | 225,072 | +0.82(+1.50%) |
Sep 06, 2019 | 55.17 | 55.17 | 53.31 | 54.48 | 133,982 | -0.39(-0.72%) |
Sep 05, 2019 | 53.90 | 56.01 | 53.42 | 54.88 | 290,558 | +2.12(+4.01%) |
Sep 04, 2019 | 51.89 | 52.89 | 51.89 | 52.76 | 167,921 | +1.53(+2.98%) |
Sep 03, 2019 | 50.55 | 51.47 | 50.22 | 51.23 | 406,060 | +0.35(+0.70%) |
Aug 30, 2019 | 50.11 | 51.16 | 49.67 | 50.88 | 226,247 | +1.33(+2.68%) |
Aug 29, 2019 | 48.53 | 49.65 | 48.53 | 49.55 | 130,915 | +2.01(+4.23%) |
Aug 28, 2019 | 46.57 | 47.75 | 46.10 | 47.54 | 180,541 | +0.82(+1.75%) |
Aug 27, 2019 | 47.40 | 48.01 | 46.62 | 46.72 | 341,094 | -0.40(-0.86%) |
Aug 26, 2019 | 47.69 | 48.00 | 46.95 | 47.12 | 118,333 | +0.02(+0.04%) |
Aug 23, 2019 | 48.74 | 49.03 | 46.92 | 47.10 | 140,376 | -2.06(-4.19%) |
Aug 22, 2019 | 49.56 | 49.80 | 48.77 | 49.16 | 112,005 | -0.18(-0.36%) |
Aug 21, 2019 | 48.83 | 49.38 | 48.40 | 49.34 | 250,951 | +1.30(+2.71%) |
Aug 20, 2019 | 48.70 | 49.22 | 47.89 | 48.04 | 189,064 | -0.73(-1.49%) |
Aug 19, 2019 | 48.56 | 48.96 | 47.98 | 48.77 | 241,820 | +1.37(+2.89%) |
Aug 16, 2019 | 47.05 | 47.90 | 46.66 | 47.40 | 199,247 | +0.66(+1.41%) |
Aug 15, 2019 | 46.99 | 47.35 | 46.35 | 46.74 | 205,643 | +0.02(+0.04%) |
Aug 14, 2019 | 46.55 | 47.19 | 46.12 | 46.72 | 381,387 | -1.33(-2.77%) |
Aug 13, 2019 | 47.34 | 49.26 | 47.19 | 48.05 | 194,616 | +0.46(+0.97%) |
Aug 12, 2019 | 47.52 | 48.02 | 46.95 | 47.59 | 158,876 | -0.19(-0.39%) |
Aug 09, 2019 | 49.02 | 49.26 | 47.27 | 47.77 | 281,565 | -1.78(-3.60%) |
Aug 08, 2019 | 47.86 | 49.75 | 47.86 | 49.56 | 342,759 | +1.89(+3.97%) |
Aug 07, 2019 | 47.40 | 47.71 | 45.88 | 47.66 | 509,944 | -0.60(-1.25%) |
Aug 06, 2019 | 53.19 | 53.20 | 47.87 | 48.27 | 707,128 | -2.28(-4.50%) |
Aug 05, 2019 | 52.19 | 52.80 | 50.29 | 50.54 | 515,130 | -2.91(-5.44%) |
Aug 02, 2019 | 55.25 | 55.75 | 53.07 | 53.45 | 332,925 | -2.17(-3.90%) |
Aug 01, 2019 | 57.58 | 59.05 | 54.95 | 55.61 | 250,151 | -1.92(-3.34%) |
Jul 31, 2019 | 58.41 | 58.73 | 56.98 | 57.54 | 323,238 | -0.87(-1.48%) |
Jul 30, 2019 | 57.52 | 58.92 | 56.89 | 58.40 | 256,929 | +0.25(+0.42%) |
Jul 29, 2019 | 58.20 | 58.38 | 57.69 | 58.16 | 159,952 | -0.52(-0.89%) |
Jul 26, 2019 | 58.41 | 58.98 | 58.04 | 58.68 | 130,226 | +0.61(+1.05%) |
Jul 25, 2019 | 59.30 | 59.64 | 58.02 | 58.07 | 204,682 | -1.59(-2.66%) |
Jul 24, 2019 | 57.13 | 59.86 | 57.12 | 59.65 | 293,799 | +2.33(+4.06%) |
Jul 23, 2019 | 56.45 | 57.34 | 55.04 | 57.33 | 214,030 | +1.29(+2.30%) |
Jul 22, 2019 | 54.93 | 56.25 | 54.64 | 56.04 | 169,423 | +1.30(+2.38%) |
Jul 19, 2019 | 55.19 | 56.01 | 54.60 | 54.74 | 206,758 | -0.19(-0.34%) |
Jul 18, 2019 | 53.15 | 55.60 | 53.15 | 54.93 | 349,074 | +1.66(+3.11%) |
Jul 17, 2019 | 52.71 | 53.64 | 52.28 | 53.27 | 228,692 | +0.98(+1.87%) |
Jul 16, 2019 | 52.71 | 53.09 | 52.03 | 52.29 | 196,318 | -0.76(-1.43%) |
Jul 15, 2019 | 52.84 | 53.32 | 52.44 | 53.05 | 189,283 | +0.35(+0.67%) |
Jul 12, 2019 | 51.67 | 53.00 | 51.50 | 52.70 | 196,811 | +1.42(+2.77%) |
Jul 11, 2019 | 52.34 | 52.88 | 51.06 | 51.28 | 243,548 | -1.07(-2.05%) |
Jul 10, 2019 | 51.58 | 52.92 | 51.58 | 52.35 | 217,354 | +1.02(+2.00%) |
Jul 09, 2019 | 50.57 | 51.39 | 50.35 | 51.33 | 456,816 | +0.31(+0.60%) |
Jul 08, 2019 | 52.71 | 53.00 | 50.52 | 51.02 | 592,984 | -3.45(-6.33%) |
Jul 05, 2019 | 54.08 | 54.47 | 53.42 | 54.47 | 170,116 | -0.06(-0.11%) |
Jul 03, 2019 | 55.48 | 55.48 | 54.27 | 54.53 | 243,908 | -0.71(-1.28%) |
Jul 02, 2019 | 56.25 | 56.45 | 54.73 | 55.24 | 590,371 | -1.25(-2.21%) |