Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 57.35 | 57.67 | 57.17 | 57.18 | 551,290 | -0.30(-0.53%) |
Sep 27, 2019 | 57.73 | 57.94 | 57.33 | 57.48 | 316,320 | -0.25(-0.42%) |
Sep 26, 2019 | 58.10 | 58.23 | 57.53 | 57.73 | 420,499 | -0.50(-0.86%) |
Sep 25, 2019 | 58.26 | 58.75 | 58.08 | 58.23 | 534,629 | -0.34(-0.59%) |
Sep 24, 2019 | 59.30 | 59.43 | 58.35 | 58.57 | 1,363,795 | -0.85(-1.44%) |
Sep 23, 2019 | 58.57 | 59.62 | 58.50 | 59.43 | 1,301,383 | +0.79(+1.36%) |
Sep 20, 2019 | 58.42 | 58.84 | 58.28 | 58.63 | 826,631 | +0.52(+0.89%) |
Sep 19, 2019 | 58.38 | 58.51 | 58.05 | 58.11 | 990,761 | -0.24(-0.40%) |
Sep 18, 2019 | 58.28 | 58.75 | 58.28 | 58.35 | 1,460,532 | -0.34(-0.59%) |
Sep 17, 2019 | 58.14 | 58.83 | 57.98 | 58.69 | 1,231,636 | +0.36(+0.62%) |
Sep 16, 2019 | 58.07 | 58.44 | 57.96 | 58.33 | 785,749 | +0.01(+0.02%) |
Sep 13, 2019 | 58.53 | 58.76 | 58.24 | 58.32 | 988,104 | -0.31(-0.54%) |
Sep 12, 2019 | 58.52 | 58.75 | 58.45 | 58.63 | 1,053,195 | +0.02(+0.03%) |
Sep 11, 2019 | 58.33 | 59.25 | 58.26 | 58.61 | 1,976,762 | -0.43(-0.73%) |
Sep 10, 2019 | 57.41 | 59.04 | 57.12 | 59.04 | 1,837,473 | +1.56(+2.71%) |
Sep 09, 2019 | 58.24 | 58.24 | 57.48 | 57.48 | 774,177 | -1.22(-2.07%) |
Sep 06, 2019 | 58.91 | 59.18 | 58.63 | 58.70 | 488,700 | +0.05(+0.08%) |
Sep 05, 2019 | 59.33 | 59.46 | 58.64 | 58.65 | 1,040,344 | -0.78(-1.30%) |
Sep 04, 2019 | 59.51 | 59.75 | 59.32 | 59.43 | 729,454 | +0.02(+0.03%) |
Sep 03, 2019 | 59.36 | 59.64 | 59.15 | 59.41 | 763,052 | -0.39(-0.66%) |
Aug 30, 2019 | 59.83 | 60.07 | 59.62 | 59.80 | 938,460 | +0.10(+0.16%) |
Aug 29, 2019 | 59.39 | 60.11 | 59.27 | 59.70 | 1,515,674 | +0.01(+0.02%) |
Aug 28, 2019 | 59.02 | 60.07 | 58.29 | 59.69 | 1,888,153 | +0.27(+0.46%) |
Aug 27, 2019 | 57.47 | 59.81 | 57.42 | 59.42 | 2,644,781 | +1.97(+3.43%) |
Aug 26, 2019 | 57.58 | 57.83 | 57.35 | 57.45 | 837,590 | -0.06(-0.10%) |
Aug 23, 2019 | 58.26 | 58.26 | 56.98 | 57.50 | 1,358,555 | -1.09(-1.86%) |
Aug 22, 2019 | 59.07 | 59.74 | 58.52 | 58.59 | 1,702,610 | -0.77(-1.29%) |
Aug 21, 2019 | 58.97 | 60.31 | 58.88 | 59.36 | 4,149,972 | -1.87(-3.06%) |
Aug 20, 2019 | 60.54 | 61.44 | 60.27 | 61.23 | 1,881,017 | +0.66(+1.09%) |
Aug 19, 2019 | 59.25 | 61.10 | 59.25 | 60.57 | 1,502,900 | +0.88(+1.48%) |
Aug 16, 2019 | 58.80 | 59.83 | 58.65 | 59.69 | 1,098,709 | +1.25(+2.13%) |
Aug 15, 2019 | 57.78 | 58.60 | 57.78 | 58.45 | 463,157 | +0.68(+1.17%) |
Aug 14, 2019 | 57.93 | 58.18 | 57.67 | 57.77 | 825,880 | -0.98(-1.67%) |
Aug 13, 2019 | 57.90 | 58.90 | 57.90 | 58.75 | 620,985 | +0.45(+0.77%) |
Aug 12, 2019 | 58.51 | 58.77 | 58.04 | 58.30 | 464,152 | -0.51(-0.87%) |
Aug 09, 2019 | 58.41 | 58.98 | 58.35 | 58.81 | 579,733 | +0.30(+0.52%) |
Aug 08, 2019 | 58.12 | 58.77 | 57.93 | 58.51 | 554,825 | +0.05(+0.08%) |
Aug 07, 2019 | 57.78 | 58.52 | 57.76 | 58.46 | 653,245 | +0.70(+1.21%) |
Aug 06, 2019 | 57.33 | 57.83 | 57.21 | 57.76 | 744,170 | +0.67(+1.17%) |
Aug 05, 2019 | 56.89 | 57.26 | 56.72 | 57.09 | 1,243,726 | -0.71(-1.22%) |
Aug 02, 2019 | 57.88 | 57.94 | 57.09 | 57.80 | 461,380 | +0.04(+0.07%) |
Aug 01, 2019 | 57.48 | 58.40 | 57.39 | 57.76 | 879,877 | +0.13(+0.22%) |
Jul 31, 2019 | 57.50 | 57.96 | 57.35 | 57.63 | 1,002,177 | -0.29(-0.51%) |
Jul 30, 2019 | 57.58 | 58.27 | 57.44 | 57.93 | 1,398,301 | -0.41(-0.71%) |
Jul 29, 2019 | 58.19 | 58.37 | 57.86 | 58.34 | 677,580 | +0.11(+0.19%) |
Jul 26, 2019 | 57.49 | 58.44 | 57.49 | 58.23 | 1,535,828 | +0.48(+0.83%) |
Jul 25, 2019 | 57.63 | 57.92 | 57.23 | 57.75 | 829,607 | -0.16(-0.27%) |
Jul 24, 2019 | 57.74 | 58.08 | 57.55 | 57.91 | 582,162 | -0.67(-1.14%) |
Jul 23, 2019 | 58.63 | 58.83 | 58.33 | 58.57 | 342,961 | -0.09(-0.15%) |
Jul 22, 2019 | 58.81 | 59.14 | 58.53 | 58.66 | 772,288 | -0.27(-0.47%) |
Jul 19, 2019 | 59.18 | 59.53 | 58.77 | 58.94 | 900,334 | -0.80(-1.35%) |
Jul 18, 2019 | 59.14 | 59.79 | 59.07 | 59.74 | 448,587 | +0.16(+0.26%) |
Jul 17, 2019 | 59.80 | 59.94 | 59.55 | 59.58 | 756,348 | +0.24(+0.40%) |
Jul 16, 2019 | 59.69 | 59.75 | 59.13 | 59.35 | 864,971 | -0.51(-0.85%) |
Jul 15, 2019 | 59.91 | 60.07 | 59.74 | 59.86 | 534,142 | -0.38(-0.64%) |
Jul 12, 2019 | 59.80 | 60.29 | 59.72 | 60.24 | 581,364 | -0.12(-0.19%) |
Jul 11, 2019 | 60.47 | 60.56 | 59.97 | 60.36 | 729,701 | +0.39(+0.65%) |
Jul 10, 2019 | 59.71 | 60.04 | 59.60 | 59.97 | 807,788 | +0.43(+0.72%) |
Jul 09, 2019 | 59.51 | 59.77 | 59.15 | 59.53 | 895,535 | -0.40(-0.67%) |
Jul 08, 2019 | 59.60 | 60.19 | 59.53 | 59.94 | 581,967 | +0.24(+0.39%) |
Jul 05, 2019 | 60.33 | 60.44 | 59.66 | 59.70 | 653,537 | -1.52(-2.48%) |
Jul 03, 2019 | 61.61 | 61.75 | 61.10 | 61.22 | 578,713 | -0.01(-0.02%) |
Jul 02, 2019 | 60.45 | 61.37 | 60.34 | 61.23 | 1,502,043 | +0.67(+1.10%) |