Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 57.69 | 58.01 | 57.51 | 57.52 | 548,023 | -0.31(-0.53%) |
Sep 27, 2019 | 58.07 | 58.28 | 57.67 | 57.83 | 314,445 | -0.25(-0.42%) |
Sep 26, 2019 | 58.45 | 58.58 | 57.88 | 58.07 | 418,007 | -0.50(-0.86%) |
Sep 25, 2019 | 58.61 | 59.10 | 58.43 | 58.58 | 531,461 | -0.35(-0.59%) |
Sep 24, 2019 | 59.65 | 59.78 | 58.70 | 58.92 | 1,355,714 | -0.86(-1.44%) |
Sep 23, 2019 | 58.92 | 59.98 | 58.84 | 59.78 | 1,293,671 | +0.80(+1.36%) |
Sep 20, 2019 | 58.76 | 59.19 | 58.63 | 58.98 | 821,733 | +0.52(+0.89%) |
Sep 19, 2019 | 58.73 | 58.85 | 58.40 | 58.46 | 984,890 | -0.24(-0.40%) |
Sep 18, 2019 | 58.63 | 59.10 | 58.63 | 58.70 | 1,451,877 | -0.35(-0.59%) |
Sep 17, 2019 | 58.49 | 59.18 | 58.32 | 59.04 | 1,224,338 | +0.37(+0.62%) |
Sep 16, 2019 | 58.42 | 58.78 | 58.30 | 58.68 | 781,093 | +0.01(+0.02%) |
Sep 13, 2019 | 58.88 | 59.11 | 58.59 | 58.67 | 982,249 | -0.32(-0.54%) |
Sep 12, 2019 | 58.87 | 59.10 | 58.79 | 58.98 | 1,046,954 | +0.02(+0.03%) |
Sep 11, 2019 | 58.68 | 59.60 | 58.61 | 58.96 | 1,965,048 | -0.43(-0.73%) |
Sep 10, 2019 | 57.75 | 59.40 | 57.46 | 59.40 | 1,826,584 | +1.57(+2.71%) |
Sep 09, 2019 | 58.59 | 58.59 | 57.82 | 57.83 | 769,589 | -1.22(-2.07%) |
Sep 06, 2019 | 59.26 | 59.53 | 58.98 | 59.05 | 485,804 | +0.05(+0.08%) |
Sep 05, 2019 | 59.68 | 59.81 | 58.99 | 59.00 | 1,034,179 | -0.78(-1.30%) |
Sep 04, 2019 | 59.86 | 60.11 | 59.67 | 59.78 | 725,131 | +0.02(+0.03%) |
Sep 03, 2019 | 59.71 | 60.00 | 59.51 | 59.76 | 758,531 | -0.39(-0.66%) |
Aug 30, 2019 | 60.19 | 60.43 | 59.98 | 60.16 | 932,898 | +0.10(+0.16%) |
Aug 29, 2019 | 59.74 | 60.47 | 59.62 | 60.06 | 1,506,692 | +0.01(+0.02%) |
Aug 28, 2019 | 59.37 | 60.43 | 58.64 | 60.05 | 1,876,963 | +0.28(+0.46%) |
Aug 27, 2019 | 57.81 | 60.17 | 57.76 | 59.77 | 2,629,108 | +1.98(+3.43%) |
Aug 26, 2019 | 57.93 | 58.17 | 57.69 | 57.79 | 832,626 | -0.06(-0.10%) |
Aug 23, 2019 | 58.61 | 58.61 | 57.32 | 57.85 | 1,350,504 | -1.10(-1.86%) |
Aug 22, 2019 | 59.43 | 60.10 | 58.87 | 58.94 | 1,692,520 | -0.77(-1.29%) |
Aug 21, 2019 | 59.32 | 60.67 | 59.23 | 59.71 | 4,125,379 | -1.88(-3.06%) |
Aug 20, 2019 | 60.90 | 61.80 | 60.63 | 61.60 | 1,869,870 | +0.66(+1.09%) |
Aug 19, 2019 | 59.60 | 61.47 | 59.60 | 60.94 | 1,493,994 | +0.89(+1.48%) |
Aug 16, 2019 | 59.15 | 60.19 | 59.00 | 60.05 | 1,092,199 | +1.25(+2.13%) |
Aug 15, 2019 | 58.12 | 58.95 | 58.12 | 58.79 | 460,412 | +0.68(+1.17%) |
Aug 14, 2019 | 58.27 | 58.53 | 58.01 | 58.11 | 820,986 | -0.99(-1.67%) |
Aug 13, 2019 | 58.24 | 59.25 | 58.24 | 59.10 | 617,305 | +0.45(+0.77%) |
Aug 12, 2019 | 58.85 | 59.12 | 58.39 | 58.65 | 461,401 | -0.51(-0.87%) |
Aug 09, 2019 | 58.76 | 59.33 | 58.70 | 59.16 | 576,297 | +0.31(+0.52%) |
Aug 08, 2019 | 58.47 | 59.12 | 58.27 | 58.85 | 551,537 | +0.05(+0.08%) |
Aug 07, 2019 | 58.12 | 58.87 | 58.10 | 58.80 | 649,374 | +0.70(+1.21%) |
Aug 06, 2019 | 57.67 | 58.17 | 57.55 | 58.10 | 739,760 | +0.67(+1.17%) |
Aug 05, 2019 | 57.23 | 57.60 | 57.06 | 57.43 | 1,236,356 | -0.71(-1.22%) |
Aug 02, 2019 | 58.22 | 58.28 | 57.43 | 58.14 | 458,646 | +0.04(+0.07%) |
Aug 01, 2019 | 57.82 | 58.75 | 57.73 | 58.10 | 874,663 | +0.13(+0.22%) |
Jul 31, 2019 | 57.85 | 58.30 | 57.69 | 57.98 | 996,238 | -0.30(-0.51%) |
Jul 30, 2019 | 57.93 | 58.62 | 57.78 | 58.27 | 1,390,015 | -0.41(-0.71%) |
Jul 29, 2019 | 58.54 | 58.72 | 58.20 | 58.69 | 673,564 | +0.11(+0.19%) |
Jul 26, 2019 | 57.84 | 58.78 | 57.84 | 58.58 | 1,526,727 | +0.48(+0.83%) |
Jul 25, 2019 | 57.98 | 58.26 | 57.57 | 58.09 | 824,691 | -0.16(-0.27%) |
Jul 24, 2019 | 58.08 | 58.43 | 57.90 | 58.25 | 578,712 | -0.67(-1.14%) |
Jul 23, 2019 | 58.98 | 59.18 | 58.68 | 58.92 | 340,928 | -0.09(-0.15%) |
Jul 22, 2019 | 59.16 | 59.49 | 58.88 | 59.01 | 767,712 | -0.28(-0.47%) |
Jul 19, 2019 | 59.53 | 59.89 | 59.12 | 59.29 | 894,999 | -0.81(-1.35%) |
Jul 18, 2019 | 59.50 | 60.15 | 59.42 | 60.10 | 445,928 | +0.16(+0.26%) |
Jul 17, 2019 | 60.16 | 60.29 | 59.91 | 59.94 | 751,866 | +0.24(+0.40%) |
Jul 16, 2019 | 60.05 | 60.11 | 59.49 | 59.70 | 859,845 | -0.51(-0.85%) |
Jul 15, 2019 | 60.26 | 60.43 | 60.10 | 60.22 | 530,977 | -0.38(-0.64%) |
Jul 12, 2019 | 60.16 | 60.65 | 60.08 | 60.60 | 577,919 | -0.12(-0.19%) |
Jul 11, 2019 | 60.83 | 60.92 | 60.33 | 60.72 | 725,377 | +0.39(+0.65%) |
Jul 10, 2019 | 60.07 | 60.39 | 59.96 | 60.32 | 803,001 | +0.43(+0.72%) |
Jul 09, 2019 | 59.86 | 60.13 | 59.51 | 59.89 | 890,228 | -0.40(-0.67%) |
Jul 08, 2019 | 59.96 | 60.55 | 59.89 | 60.29 | 578,518 | +0.24(+0.39%) |
Jul 05, 2019 | 60.69 | 60.80 | 60.02 | 60.06 | 649,664 | -1.53(-2.48%) |
Jul 03, 2019 | 61.98 | 62.12 | 61.47 | 61.59 | 575,284 | -0.01(-0.02%) |
Jul 02, 2019 | 60.81 | 61.74 | 60.70 | 61.60 | 1,493,142 | +0.67(+1.10%) |