Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 57.05 | 57.38 | 56.31 | 56.62 | 203,185 | -0.07(-0.12%) |
Sep 27, 2019 | 58.75 | 58.95 | 56.19 | 56.69 | 267,089 | -2.01(-3.43%) |
Sep 26, 2019 | 59.17 | 59.70 | 58.34 | 58.70 | 258,815 | +0.54(+0.93%) |
Sep 25, 2019 | 56.93 | 58.22 | 56.43 | 58.16 | 244,234 | +0.71(+1.24%) |
Sep 24, 2019 | 58.07 | 58.92 | 56.81 | 57.45 | 385,868 | -0.03(-0.05%) |
Sep 23, 2019 | 56.84 | 57.69 | 56.17 | 57.47 | 230,336 | +1.91(+3.44%) |
Sep 20, 2019 | 56.73 | 56.97 | 55.11 | 55.56 | 335,839 | -0.93(-1.64%) |
Sep 19, 2019 | 57.12 | 57.38 | 56.45 | 56.49 | 146,909 | -0.25(-0.43%) |
Sep 18, 2019 | 56.83 | 56.91 | 55.57 | 56.74 | 249,674 | -0.05(-0.09%) |
Sep 17, 2019 | 56.35 | 57.10 | 56.02 | 56.78 | 153,740 | +0.23(+0.40%) |
Sep 16, 2019 | 55.33 | 56.75 | 54.56 | 56.56 | 285,096 | +1.00(+1.79%) |
Sep 13, 2019 | 56.32 | 56.36 | 55.20 | 55.56 | 334,217 | -0.82(-1.45%) |
Sep 12, 2019 | 57.60 | 57.60 | 56.07 | 56.38 | 477,660 | -0.68(-1.19%) |
Sep 11, 2019 | 56.03 | 57.62 | 55.32 | 57.06 | 281,311 | +1.49(+2.68%) |
Sep 10, 2019 | 55.29 | 55.57 | 54.46 | 55.57 | 200,655 | +0.22(+0.39%) |
Sep 09, 2019 | 54.96 | 55.64 | 54.72 | 55.35 | 224,849 | +0.82(+1.50%) |
Sep 06, 2019 | 55.23 | 55.23 | 53.36 | 54.54 | 133,849 | -0.39(-0.72%) |
Sep 05, 2019 | 53.95 | 56.06 | 53.47 | 54.93 | 290,270 | +2.12(+4.01%) |
Sep 04, 2019 | 51.94 | 52.94 | 51.94 | 52.81 | 167,754 | +1.53(+2.98%) |
Sep 03, 2019 | 50.60 | 51.52 | 50.27 | 51.28 | 405,657 | +0.35(+0.70%) |
Aug 30, 2019 | 50.16 | 51.21 | 49.72 | 50.93 | 226,022 | +1.33(+2.68%) |
Aug 29, 2019 | 48.58 | 49.70 | 48.58 | 49.60 | 130,785 | +2.01(+4.23%) |
Aug 28, 2019 | 46.62 | 47.80 | 46.14 | 47.58 | 180,362 | +0.82(+1.75%) |
Aug 27, 2019 | 47.45 | 48.06 | 46.67 | 46.76 | 340,755 | -0.40(-0.86%) |
Aug 26, 2019 | 47.74 | 48.05 | 47.00 | 47.17 | 118,216 | +0.02(+0.04%) |
Aug 23, 2019 | 48.79 | 49.08 | 46.96 | 47.15 | 140,237 | -2.06(-4.19%) |
Aug 22, 2019 | 49.61 | 49.85 | 48.82 | 49.21 | 111,894 | -0.18(-0.36%) |
Aug 21, 2019 | 48.88 | 49.43 | 48.45 | 49.39 | 250,702 | +1.30(+2.71%) |
Aug 20, 2019 | 48.75 | 49.27 | 47.94 | 48.09 | 188,877 | -0.73(-1.49%) |
Aug 19, 2019 | 48.61 | 49.01 | 48.03 | 48.82 | 241,580 | +1.37(+2.89%) |
Aug 16, 2019 | 47.10 | 47.95 | 46.71 | 47.45 | 199,049 | +0.66(+1.41%) |
Aug 15, 2019 | 47.04 | 47.40 | 46.40 | 46.78 | 205,439 | +0.02(+0.04%) |
Aug 14, 2019 | 46.60 | 47.24 | 46.16 | 46.76 | 381,008 | -1.33(-2.77%) |
Aug 13, 2019 | 47.39 | 49.31 | 47.24 | 48.10 | 194,423 | +0.46(+0.97%) |
Aug 12, 2019 | 47.56 | 48.07 | 46.99 | 47.63 | 158,718 | -0.19(-0.39%) |
Aug 09, 2019 | 49.07 | 49.31 | 47.31 | 47.82 | 281,286 | -1.79(-3.60%) |
Aug 08, 2019 | 47.91 | 49.80 | 47.91 | 49.61 | 342,419 | +1.89(+3.97%) |
Aug 07, 2019 | 47.45 | 47.76 | 45.93 | 47.71 | 509,438 | -0.60(-1.25%) |
Aug 06, 2019 | 53.24 | 53.25 | 47.92 | 48.31 | 706,426 | -2.28(-4.50%) |
Aug 05, 2019 | 52.24 | 52.85 | 50.34 | 50.59 | 514,619 | -2.91(-5.44%) |
Aug 02, 2019 | 55.31 | 55.81 | 53.13 | 53.50 | 332,594 | -2.17(-3.90%) |
Aug 01, 2019 | 57.63 | 59.11 | 55.01 | 55.67 | 249,903 | -1.92(-3.34%) |
Jul 31, 2019 | 58.47 | 58.79 | 57.04 | 57.59 | 322,918 | -0.87(-1.48%) |
Jul 30, 2019 | 57.57 | 58.97 | 56.94 | 58.46 | 256,675 | +0.25(+0.42%) |
Jul 29, 2019 | 58.25 | 58.44 | 57.75 | 58.21 | 159,793 | -0.52(-0.89%) |
Jul 26, 2019 | 58.47 | 59.04 | 58.10 | 58.74 | 130,097 | +0.61(+1.05%) |
Jul 25, 2019 | 59.36 | 59.70 | 58.08 | 58.13 | 204,478 | -1.59(-2.66%) |
Jul 24, 2019 | 57.19 | 59.92 | 57.18 | 59.71 | 293,507 | +2.33(+4.06%) |
Jul 23, 2019 | 56.51 | 57.40 | 55.10 | 57.39 | 213,817 | +1.29(+2.30%) |
Jul 22, 2019 | 54.98 | 56.30 | 54.69 | 56.09 | 169,255 | +1.30(+2.38%) |
Jul 19, 2019 | 55.25 | 56.06 | 54.65 | 54.79 | 206,553 | -0.19(-0.34%) |
Jul 18, 2019 | 53.20 | 55.66 | 53.20 | 54.98 | 348,727 | +1.66(+3.11%) |
Jul 17, 2019 | 52.76 | 53.70 | 52.34 | 53.32 | 228,465 | +0.98(+1.87%) |
Jul 16, 2019 | 52.76 | 53.15 | 52.08 | 52.35 | 196,123 | -0.76(-1.43%) |
Jul 15, 2019 | 52.89 | 53.37 | 52.49 | 53.11 | 189,095 | +0.36(+0.67%) |
Jul 12, 2019 | 51.73 | 53.06 | 51.55 | 52.75 | 196,616 | +1.42(+2.77%) |
Jul 11, 2019 | 52.40 | 52.93 | 51.11 | 51.33 | 243,306 | -1.08(-2.05%) |
Jul 10, 2019 | 51.63 | 52.97 | 51.63 | 52.41 | 217,138 | +1.03(+2.00%) |
Jul 09, 2019 | 50.62 | 51.44 | 50.40 | 51.38 | 456,362 | +0.31(+0.60%) |
Jul 08, 2019 | 52.76 | 53.06 | 50.57 | 51.07 | 592,396 | -3.45(-6.33%) |
Jul 05, 2019 | 54.13 | 54.53 | 53.47 | 54.53 | 169,947 | -0.06(-0.11%) |
Jul 03, 2019 | 55.53 | 55.53 | 54.32 | 54.59 | 243,666 | -0.71(-1.28%) |
Jul 02, 2019 | 56.30 | 56.51 | 54.78 | 55.30 | 589,786 | -1.25(-2.21%) |