Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 59.06 | 59.30 | 58.23 | 58.75 | 141,443 | -0.15(-0.25%) |
Sep 27, 2019 | 58.36 | 59.78 | 57.92 | 58.90 | 270,100 | +0.65(+1.12%) |
Sep 26, 2019 | 58.88 | 59.07 | 57.89 | 58.25 | 119,865 | -0.43(-0.73%) |
Sep 25, 2019 | 58.77 | 58.87 | 56.93 | 58.68 | 209,602 | -0.18(-0.31%) |
Sep 24, 2019 | 58.79 | 59.45 | 58.77 | 58.86 | 143,332 | +0.07(+0.12%) |
Sep 23, 2019 | 60.63 | 60.63 | 58.64 | 58.79 | 171,618 | -1.85(-3.05%) |
Sep 20, 2019 | 60.14 | 60.94 | 59.74 | 60.64 | 165,800 | +0.87(+1.46%) |
Sep 19, 2019 | 59.92 | 60.50 | 59.27 | 59.77 | 123,487 | -0.33(-0.55%) |
Sep 18, 2019 | 60.35 | 60.77 | 59.33 | 60.10 | 72,470 | -0.32(-0.53%) |
Sep 17, 2019 | 59.90 | 60.53 | 59.65 | 60.42 | 94,724 | +0.35(+0.58%) |
Sep 16, 2019 | 59.97 | 60.84 | 59.88 | 60.07 | 120,929 | -0.12(-0.20%) |
Sep 13, 2019 | 60.00 | 60.51 | 59.51 | 60.19 | 117,400 | +0.34(+0.57%) |
Sep 12, 2019 | 59.25 | 60.00 | 59.22 | 59.85 | 172,755 | +0.46(+0.77%) |
Sep 11, 2019 | 59.46 | 59.69 | 59.01 | 59.39 | 133,751 | +0.12(+0.20%) |
Sep 10, 2019 | 60.14 | 60.14 | 58.89 | 59.27 | 144,082 | -1.12(-1.85%) |
Sep 09, 2019 | 61.57 | 61.57 | 60.16 | 60.39 | 78,342 | -1.11(-1.80%) |
Sep 06, 2019 | 61.95 | 62.22 | 61.35 | 61.50 | 111,800 | -0.42(-0.68%) |
Sep 05, 2019 | 62.05 | 63.06 | 61.58 | 61.92 | 211,240 | +0.20(+0.32%) |
Sep 04, 2019 | 60.97 | 62.03 | 60.68 | 61.72 | 266,261 | +1.09(+1.80%) |
Sep 03, 2019 | 60.91 | 61.43 | 60.36 | 60.63 | 134,216 | -0.15(-0.25%) |
Aug 30, 2019 | 60.49 | 61.06 | 60.01 | 60.78 | 167,900 | +0.64(+1.06%) |
Aug 29, 2019 | 60.89 | 61.09 | 59.86 | 60.14 | 267,917 | -0.29(-0.48%) |
Aug 28, 2019 | 60.84 | 61.63 | 60.36 | 60.43 | 151,701 | -0.18(-0.30%) |
Aug 27, 2019 | 60.64 | 61.34 | 59.65 | 60.61 | 97,481 | -0.05(-0.08%) |
Aug 26, 2019 | 61.67 | 61.67 | 60.52 | 60.66 | 88,017 | -0.85(-1.38%) |
Aug 23, 2019 | 62.23 | 62.70 | 60.80 | 61.51 | 83,500 | -0.54(-0.87%) |
Aug 22, 2019 | 61.77 | 62.68 | 61.77 | 62.05 | 105,633 | +0.37(+0.60%) |
Aug 21, 2019 | 62.45 | 63.03 | 61.20 | 61.68 | 87,545 | -0.51(-0.82%) |
Aug 20, 2019 | 62.22 | 62.66 | 61.62 | 62.19 | 156,071 | -0.17(-0.27%) |
Aug 19, 2019 | 63.18 | 63.49 | 62.10 | 62.36 | 72,298 | -0.68(-1.08%) |
Aug 16, 2019 | 62.58 | 63.92 | 62.30 | 63.04 | 145,100 | +0.74(+1.19%) |
Aug 15, 2019 | 62.11 | 62.76 | 61.78 | 62.30 | 117,873 | +0.30(+0.48%) |
Aug 14, 2019 | 61.81 | 62.55 | 61.30 | 62.00 | 125,850 | -0.79(-1.26%) |
Aug 13, 2019 | 61.88 | 63.11 | 61.70 | 62.79 | 184,363 | +0.47(+0.75%) |
Aug 12, 2019 | 62.33 | 62.55 | 61.69 | 62.32 | 98,127 | -0.58(-0.92%) |
Aug 09, 2019 | 63.36 | 63.48 | 62.25 | 62.90 | 223,700 | -0.24(-0.38%) |
Aug 08, 2019 | 63.15 | 63.70 | 62.28 | 63.14 | 214,076 | -0.01(-0.02%) |
Aug 07, 2019 | 62.28 | 63.85 | 62.02 | 63.15 | 156,468 | +0.16(+0.25%) |
Aug 06, 2019 | 62.02 | 63.59 | 62.02 | 62.99 | 142,049 | +0.99(+1.60%) |
Aug 05, 2019 | 61.69 | 62.34 | 61.22 | 62.00 | 175,921 | -0.57(-0.91%) |
Aug 02, 2019 | 62.10 | 63.03 | 60.76 | 62.57 | 148,500 | +0.22(+0.35%) |
Aug 01, 2019 | 63.30 | 64.12 | 62.35 | 62.35 | 93,499 | -0.67(-1.06%) |
Jul 31, 2019 | 63.60 | 64.15 | 62.80 | 63.02 | 117,632 | -0.42(-0.66%) |
Jul 30, 2019 | 63.89 | 64.19 | 63.19 | 63.44 | 173,139 | -0.84(-1.31%) |
Jul 29, 2019 | 63.95 | 64.48 | 63.32 | 64.28 | 103,226 | +0.32(+0.50%) |
Jul 26, 2019 | 63.26 | 64.23 | 62.90 | 63.96 | 167,200 | +0.93(+1.48%) |
Jul 25, 2019 | 63.68 | 63.70 | 62.52 | 63.03 | 138,622 | -0.56(-0.88%) |
Jul 24, 2019 | 64.33 | 64.53 | 63.35 | 63.59 | 151,524 | -0.68(-1.06%) |
Jul 23, 2019 | 63.75 | 65.00 | 63.56 | 64.27 | 225,030 | +0.62(+0.97%) |
Jul 22, 2019 | 62.76 | 64.16 | 62.54 | 63.65 | 174,816 | +0.79(+1.26%) |
Jul 19, 2019 | 62.57 | 63.44 | 62.03 | 62.86 | 184,400 | +0.56(+0.90%) |
Jul 18, 2019 | 60.00 | 63.52 | 57.56 | 62.30 | 393,856 | +3.76(+6.42%) |
Jul 17, 2019 | 59.15 | 59.26 | 58.53 | 58.54 | 126,812 | -0.73(-1.23%) |
Jul 16, 2019 | 59.29 | 59.32 | 58.90 | 59.27 | 101,486 | +0.02(+0.03%) |
Jul 15, 2019 | 59.86 | 59.94 | 58.96 | 59.25 | 102,674 | -0.63(-1.05%) |
Jul 12, 2019 | 59.35 | 60.15 | 58.65 | 59.88 | 225,300 | +0.92(+1.56%) |
Jul 11, 2019 | 59.27 | 59.41 | 58.35 | 58.96 | 181,862 | -0.15(-0.25%) |
Jul 10, 2019 | 59.14 | 59.79 | 58.72 | 59.11 | 153,522 | +0.15(+0.25%) |
Jul 09, 2019 | 59.22 | 59.38 | 58.82 | 58.96 | 89,736 | -0.38(-0.64%) |
Jul 08, 2019 | 59.91 | 59.91 | 59.03 | 59.34 | 90,312 | -0.34(-0.57%) |
Jul 05, 2019 | 59.71 | 59.77 | 58.78 | 59.68 | 120,100 | -0.11(-0.18%) |
Jul 03, 2019 | 60.00 | 60.48 | 59.63 | 59.79 | 51,700 | -0.13(-0.22%) |
Jul 02, 2019 | 59.00 | 59.92 | 58.89 | 59.92 | 173,197 | +0.94(+1.59%) |