Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 53.52 | 53.76 | 53.35 | 53.52 | 13,029 | -0.17(-0.32%) |
Sep 27, 2019 | 52.63 | 53.75 | 52.63 | 53.69 | 15,400 | +0.54(+1.02%) |
Sep 26, 2019 | 53.50 | 53.50 | 52.76 | 53.15 | 20,383 | -1.38(-2.53%) |
Sep 25, 2019 | 54.50 | 54.88 | 53.91 | 54.53 | 11,572 | -0.31(-0.57%) |
Sep 24, 2019 | 56.02 | 56.02 | 54.50 | 54.84 | 19,017 | -0.76(-1.38%) |
Sep 23, 2019 | 55.60 | 55.80 | 55.03 | 55.60 | 20,309 | +0.25(+0.46%) |
Sep 20, 2019 | 56.03 | 56.03 | 55.35 | 55.35 | 9,500 | -0.05(-0.09%) |
Sep 19, 2019 | 55.40 | 55.85 | 55.07 | 55.40 | 10,394 | -0.25(-0.45%) |
Sep 18, 2019 | 56.51 | 56.51 | 55.54 | 55.65 | 22,424 | -0.20(-0.36%) |
Sep 17, 2019 | 56.09 | 56.09 | 55.35 | 55.85 | 14,734 | -0.25(-0.45%) |
Sep 16, 2019 | 56.20 | 56.72 | 55.75 | 56.10 | 15,043 | +0.15(+0.27%) |
Sep 13, 2019 | 56.87 | 56.87 | 55.75 | 55.95 | 38,200 | +0.55(+0.99%) |
Sep 12, 2019 | 55.20 | 55.72 | 55.20 | 55.40 | 8,877 | -1.96(-3.42%) |
Sep 11, 2019 | 57.19 | 57.40 | 57.02 | 57.36 | 16,210 | +2.30(+4.18%) |
Sep 10, 2019 | 54.37 | 55.06 | 54.26 | 55.06 | 18,312 | +1.30(+2.41%) |
Sep 09, 2019 | 53.04 | 54.12 | 53.04 | 53.77 | 11,512 | +0.31(+0.59%) |
Sep 06, 2019 | 54.27 | 54.27 | 52.84 | 53.45 | 8,900 | -2.59(-4.62%) |
Sep 05, 2019 | 56.78 | 56.78 | 55.36 | 56.04 | 22,503 | +1.12(+2.04%) |
Sep 04, 2019 | 54.26 | 55.10 | 54.26 | 54.92 | 59,982 | +2.52(+4.81%) |
Sep 03, 2019 | 51.88 | 52.79 | 51.88 | 52.40 | 31,206 | -1.09(-2.04%) |
Aug 30, 2019 | 52.73 | 54.13 | 52.53 | 53.49 | 29,800 | +1.02(+1.94%) |
Aug 29, 2019 | 52.24 | 53.48 | 52.24 | 52.47 | 24,957 | +0.57(+1.10%) |
Aug 28, 2019 | 51.75 | 52.01 | 50.89 | 51.90 | 22,231 | +0.00(+0.00%) |
Aug 27, 2019 | 52.50 | 52.95 | 51.90 | 51.90 | 33,221 | -0.75(-1.42%) |
Aug 26, 2019 | 53.90 | 53.90 | 52.54 | 52.65 | 17,866 | -0.80(-1.51%) |
Aug 23, 2019 | 53.40 | 53.74 | 53.31 | 53.45 | 9,900 | -0.44(-0.81%) |
Aug 22, 2019 | 54.00 | 54.05 | 53.68 | 53.89 | 16,597 | +0.57(+1.07%) |
Aug 21, 2019 | 53.48 | 53.48 | 52.97 | 53.32 | 14,703 | -0.10(-0.19%) |
Aug 20, 2019 | 52.92 | 53.58 | 52.72 | 53.42 | 34,220 | +0.54(+1.02%) |
Aug 19, 2019 | 53.73 | 53.73 | 52.55 | 52.88 | 41,964 | -1.12(-2.07%) |
Aug 16, 2019 | 53.40 | 54.02 | 53.20 | 54.00 | 42,100 | +0.51(+0.94%) |
Aug 15, 2019 | 53.00 | 53.60 | 53.00 | 53.49 | 36,430 | +0.61(+1.16%) |
Aug 14, 2019 | 53.59 | 53.59 | 52.70 | 52.88 | 34,924 | -1.40(-2.58%) |
Aug 13, 2019 | 54.00 | 55.34 | 53.90 | 54.28 | 23,578 | -0.72(-1.31%) |
Aug 12, 2019 | 54.75 | 55.02 | 54.55 | 55.00 | 17,026 | +0.00(+0.00%) |
Aug 09, 2019 | 54.33 | 55.90 | 54.33 | 55.00 | 12,300 | -0.25(-0.45%) |
Aug 08, 2019 | 56.10 | 56.10 | 55.10 | 55.25 | 16,756 | -1.85(-3.25%) |
Aug 07, 2019 | 57.22 | 57.31 | 56.36 | 57.10 | 30,269 | +0.56(+1.00%) |
Aug 06, 2019 | 57.66 | 57.66 | 56.41 | 56.54 | 28,138 | -0.33(-0.58%) |
Aug 05, 2019 | 58.48 | 58.48 | 56.87 | 56.87 | 9,506 | -4.20(-6.88%) |
Aug 02, 2019 | 59.99 | 61.10 | 59.99 | 61.07 | 8,000 | -0.15(-0.25%) |
Aug 01, 2019 | 61.12 | 62.17 | 60.98 | 61.22 | 9,193 | +0.24(+0.39%) |
Jul 31, 2019 | 61.97 | 62.06 | 60.70 | 60.98 | 6,168 | -2.19(-3.47%) |
Jul 30, 2019 | 63.39 | 63.39 | 62.81 | 63.17 | 12,672 | -0.25(-0.39%) |
Jul 29, 2019 | 64.17 | 64.17 | 63.07 | 63.42 | 4,017 | -1.27(-1.96%) |
Jul 26, 2019 | 64.67 | 65.59 | 63.98 | 64.69 | 4,500 | -0.12(-0.19%) |
Jul 25, 2019 | 64.65 | 64.97 | 63.81 | 64.81 | 5,455 | +0.12(+0.19%) |
Jul 24, 2019 | 64.08 | 64.90 | 64.08 | 64.69 | 12,616 | +0.28(+0.44%) |
Jul 23, 2019 | 64.26 | 64.60 | 63.93 | 64.40 | 6,628 | +0.28(+0.44%) |
Jul 22, 2019 | 64.25 | 64.35 | 63.94 | 64.12 | 7,986 | -0.53(-0.82%) |
Jul 19, 2019 | 65.24 | 65.85 | 64.65 | 64.65 | 5,200 | -0.27(-0.42%) |
Jul 18, 2019 | 64.42 | 65.50 | 64.42 | 64.92 | 7,972 | +1.66(+2.62%) |
Jul 17, 2019 | 63.04 | 63.88 | 63.04 | 63.26 | 4,745 | -1.40(-2.17%) |
Jul 16, 2019 | 63.98 | 64.73 | 63.98 | 64.66 | 16,266 | +1.19(+1.87%) |
Jul 15, 2019 | 63.70 | 63.70 | 63.15 | 63.47 | 5,782 | -0.01(-0.02%) |
Jul 12, 2019 | 64.83 | 64.83 | 62.64 | 63.48 | 5,200 | +0.20(+0.32%) |
Jul 11, 2019 | 64.11 | 64.35 | 63.27 | 63.28 | 6,786 | -0.19(-0.30%) |
Jul 10, 2019 | 63.15 | 63.85 | 63.15 | 63.47 | 9,340 | -0.33(-0.52%) |
Jul 09, 2019 | 63.75 | 64.05 | 63.65 | 63.80 | 25,915 | +0.30(+0.47%) |
Jul 08, 2019 | 62.61 | 64.00 | 62.61 | 63.50 | 14,670 | -0.01(-0.02%) |
Jul 05, 2019 | 64.90 | 64.90 | 63.51 | 63.51 | 118,100 | -0.11(-0.17%) |
Jul 03, 2019 | 63.22 | 64.39 | 63.22 | 63.62 | 5,000 | +0.19(+0.30%) |
Jul 02, 2019 | 64.58 | 64.58 | 62.74 | 63.43 | 10,130 | +0.20(+0.32%) |