Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 55.65 | 55.84 | 54.70 | 54.75 | 1,164,461 | -0.69(-1.24%) |
Sep 27, 2019 | 55.89 | 56.05 | 55.01 | 55.44 | 497,500 | -0.21(-0.38%) |
Sep 26, 2019 | 55.79 | 55.93 | 55.49 | 55.65 | 440,110 | -0.22(-0.39%) |
Sep 25, 2019 | 55.68 | 55.99 | 55.29 | 55.87 | 1,146,965 | +0.37(+0.67%) |
Sep 24, 2019 | 56.03 | 56.18 | 55.15 | 55.50 | 849,118 | -0.50(-0.89%) |
Sep 23, 2019 | 54.81 | 56.31 | 54.77 | 56.00 | 761,401 | +0.88(+1.60%) |
Sep 20, 2019 | 55.50 | 56.29 | 55.00 | 55.12 | 1,044,400 | -0.39(-0.70%) |
Sep 19, 2019 | 55.59 | 55.86 | 55.48 | 55.51 | 849,604 | -0.02(-0.04%) |
Sep 18, 2019 | 55.62 | 56.22 | 55.34 | 55.53 | 754,614 | -0.32(-0.57%) |
Sep 17, 2019 | 55.38 | 56.09 | 54.90 | 55.85 | 1,205,646 | +0.26(+0.47%) |
Sep 16, 2019 | 55.64 | 56.44 | 55.28 | 55.59 | 1,227,944 | -0.90(-1.59%) |
Sep 13, 2019 | 56.50 | 56.76 | 56.02 | 56.49 | 939,600 | +0.10(+0.18%) |
Sep 12, 2019 | 55.96 | 56.74 | 55.40 | 56.39 | 1,390,683 | +0.18(+0.32%) |
Sep 11, 2019 | 55.56 | 56.23 | 54.89 | 56.21 | 1,355,875 | +0.65(+1.17%) |
Sep 10, 2019 | 55.41 | 56.40 | 55.31 | 55.56 | 910,575 | +0.07(+0.13%) |
Sep 09, 2019 | 54.61 | 55.94 | 54.38 | 55.49 | 780,130 | +0.97(+1.78%) |
Sep 06, 2019 | 54.59 | 54.81 | 54.22 | 54.52 | 696,800 | -0.10(-0.18%) |
Sep 05, 2019 | 54.36 | 55.11 | 54.36 | 54.62 | 731,052 | +0.85(+1.58%) |
Sep 04, 2019 | 53.68 | 53.90 | 53.39 | 53.77 | 873,207 | +0.68(+1.28%) |
Sep 03, 2019 | 53.09 | 53.12 | 52.10 | 53.09 | 1,233,682 | -0.53(-0.99%) |
Aug 30, 2019 | 53.40 | 53.79 | 53.13 | 53.62 | 858,500 | +0.54(+1.02%) |
Aug 29, 2019 | 52.32 | 53.33 | 52.19 | 53.08 | 944,955 | +1.43(+2.77%) |
Aug 28, 2019 | 50.21 | 52.26 | 50.03 | 51.65 | 802,621 | +1.22(+2.42%) |
Aug 27, 2019 | 50.58 | 50.62 | 49.83 | 50.43 | 1,699,056 | +0.03(+0.06%) |
Aug 26, 2019 | 51.55 | 51.75 | 50.08 | 50.40 | 1,011,109 | -0.58(-1.14%) |
Aug 23, 2019 | 51.95 | 52.42 | 50.83 | 50.98 | 771,600 | -1.46(-2.78%) |
Aug 22, 2019 | 52.40 | 52.76 | 52.08 | 52.44 | 937,328 | +0.14(+0.27%) |
Aug 21, 2019 | 52.86 | 52.99 | 52.28 | 52.30 | 642,963 | +0.13(+0.25%) |
Aug 20, 2019 | 52.50 | 52.64 | 51.61 | 52.17 | 1,307,229 | -0.43(-0.82%) |
Aug 19, 2019 | 52.48 | 52.99 | 52.39 | 52.60 | 506,092 | +0.49(+0.94%) |
Aug 16, 2019 | 50.90 | 52.50 | 50.90 | 52.11 | 521,700 | +1.58(+3.13%) |
Aug 15, 2019 | 51.63 | 51.63 | 50.27 | 50.53 | 655,051 | -0.77(-1.50%) |
Aug 14, 2019 | 50.83 | 51.67 | 50.02 | 51.30 | 915,804 | -0.92(-1.76%) |
Aug 13, 2019 | 52.74 | 53.52 | 52.03 | 52.22 | 908,404 | -0.48(-0.91%) |
Aug 12, 2019 | 52.46 | 52.76 | 51.87 | 52.70 | 856,350 | -0.04(-0.08%) |
Aug 09, 2019 | 53.10 | 53.10 | 52.42 | 52.74 | 450,500 | -0.46(-0.86%) |
Aug 08, 2019 | 52.62 | 53.45 | 52.15 | 53.20 | 567,653 | +0.99(+1.90%) |
Aug 07, 2019 | 51.65 | 52.47 | 50.90 | 52.21 | 1,622,244 | -0.22(-0.42%) |
Aug 06, 2019 | 52.37 | 52.62 | 51.19 | 52.43 | 678,518 | +0.68(+1.31%) |
Aug 05, 2019 | 51.81 | 52.05 | 51.31 | 51.75 | 1,121,389 | -1.05(-1.99%) |
Aug 02, 2019 | 53.44 | 53.67 | 52.12 | 52.80 | 709,400 | -1.19(-2.20%) |
Aug 01, 2019 | 54.53 | 55.16 | 53.27 | 53.99 | 1,060,777 | -0.54(-0.99%) |
Jul 31, 2019 | 54.53 | 55.83 | 54.52 | 54.53 | 1,269,052 | +0.02(+0.04%) |
Jul 30, 2019 | 52.50 | 54.52 | 51.79 | 54.51 | 1,636,028 | +4.11(+8.15%) |
Jul 29, 2019 | 50.62 | 50.99 | 50.18 | 50.40 | 870,677 | -0.46(-0.90%) |
Jul 26, 2019 | 50.82 | 51.18 | 50.22 | 50.86 | 641,800 | -0.10(-0.20%) |
Jul 25, 2019 | 51.97 | 52.15 | 50.64 | 50.96 | 909,550 | -0.96(-1.85%) |
Jul 24, 2019 | 51.21 | 52.04 | 51.14 | 51.92 | 657,172 | +0.59(+1.15%) |
Jul 23, 2019 | 50.72 | 51.48 | 50.65 | 51.33 | 937,434 | +0.92(+1.83%) |
Jul 22, 2019 | 51.04 | 51.32 | 50.40 | 50.41 | 636,672 | -0.44(-0.87%) |
Jul 19, 2019 | 50.76 | 51.67 | 50.60 | 50.85 | 861,000 | +0.53(+1.05%) |
Jul 18, 2019 | 50.11 | 50.46 | 49.74 | 50.32 | 548,297 | -0.04(-0.08%) |
Jul 17, 2019 | 51.36 | 51.57 | 50.33 | 50.36 | 1,042,948 | -1.10(-2.14%) |
Jul 16, 2019 | 50.37 | 51.86 | 50.12 | 51.46 | 982,054 | +0.91(+1.80%) |
Jul 15, 2019 | 51.07 | 51.11 | 50.32 | 50.55 | 682,639 | -0.39(-0.77%) |
Jul 12, 2019 | 50.47 | 51.18 | 50.47 | 50.94 | 967,000 | +0.47(+0.93%) |
Jul 11, 2019 | 50.71 | 50.93 | 50.15 | 50.47 | 795,655 | +0.27(+0.54%) |
Jul 10, 2019 | 50.40 | 50.83 | 50.00 | 50.20 | 633,698 | +0.03(+0.06%) |
Jul 09, 2019 | 49.97 | 50.37 | 49.61 | 50.17 | 625,359 | -0.13(-0.26%) |
Jul 08, 2019 | 50.85 | 51.26 | 50.07 | 50.30 | 939,305 | -0.86(-1.68%) |
Jul 05, 2019 | 50.07 | 51.16 | 50.07 | 51.16 | 335,300 | +0.66(+1.31%) |
Jul 03, 2019 | 50.98 | 50.99 | 50.47 | 50.50 | 392,000 | -0.23(-0.45%) |
Jul 02, 2019 | 51.55 | 51.66 | 50.65 | 50.73 | 494,562 | -0.91(-1.76%) |