Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 53.43 | 54.70 | 53.43 | 54.02 | 394,208 | +0.68(+1.27%) |
Sep 27, 2019 | 55.51 | 55.63 | 53.17 | 53.34 | 144,574 | -1.82(-3.30%) |
Sep 26, 2019 | 56.21 | 56.62 | 55.05 | 55.16 | 172,256 | -1.00(-1.78%) |
Sep 25, 2019 | 56.58 | 56.78 | 55.44 | 56.16 | 262,508 | +0.06(+0.10%) |
Sep 24, 2019 | 56.48 | 57.42 | 55.92 | 56.10 | 184,336 | +0.31(+0.56%) |
Sep 23, 2019 | 55.78 | 56.30 | 55.49 | 55.79 | 120,338 | -0.11(-0.20%) |
Sep 20, 2019 | 56.98 | 57.19 | 55.85 | 55.90 | 268,556 | -0.96(-1.69%) |
Sep 19, 2019 | 56.93 | 57.74 | 56.55 | 56.86 | 328,632 | +0.17(+0.30%) |
Sep 18, 2019 | 56.52 | 57.15 | 55.63 | 56.69 | 231,588 | +0.49(+0.87%) |
Sep 17, 2019 | 55.49 | 56.50 | 55.26 | 56.20 | 96,232 | +0.50(+0.90%) |
Sep 16, 2019 | 54.89 | 56.03 | 54.61 | 55.70 | 115,361 | +0.88(+1.60%) |
Sep 13, 2019 | 55.20 | 55.65 | 54.59 | 54.83 | 164,105 | -0.24(-0.44%) |
Sep 12, 2019 | 55.52 | 56.06 | 54.63 | 55.07 | 146,736 | -0.07(-0.12%) |
Sep 11, 2019 | 52.12 | 55.24 | 52.12 | 55.14 | 160,687 | +3.23(+6.23%) |
Sep 10, 2019 | 51.73 | 52.32 | 50.41 | 51.91 | 140,161 | +0.01(+0.02%) |
Sep 09, 2019 | 52.19 | 52.76 | 51.31 | 51.90 | 152,702 | -0.10(-0.20%) |
Sep 06, 2019 | 51.95 | 52.67 | 51.88 | 52.00 | 159,435 | +0.32(+0.62%) |
Sep 05, 2019 | 53.31 | 53.43 | 51.32 | 51.68 | 170,475 | -0.77(-1.47%) |
Sep 04, 2019 | 52.46 | 53.32 | 52.26 | 52.45 | 266,538 | +0.73(+1.42%) |
Sep 03, 2019 | 53.10 | 53.59 | 51.50 | 51.72 | 263,184 | -1.89(-3.53%) |
Aug 30, 2019 | 53.74 | 54.20 | 52.72 | 53.61 | 468,115 | +0.28(+0.53%) |
Aug 29, 2019 | 53.42 | 54.34 | 53.06 | 53.33 | 400,945 | +0.60(+1.14%) |
Aug 28, 2019 | 51.09 | 53.10 | 50.40 | 52.73 | 220,373 | +1.48(+2.89%) |
Aug 27, 2019 | 53.01 | 53.09 | 51.21 | 51.25 | 129,790 | -1.23(-2.35%) |
Aug 26, 2019 | 53.18 | 53.21 | 51.90 | 52.48 | 215,719 | -0.08(-0.14%) |
Aug 23, 2019 | 54.64 | 55.44 | 52.40 | 52.56 | 303,478 | -2.67(-4.83%) |
Aug 22, 2019 | 55.78 | 56.24 | 54.94 | 55.22 | 280,662 | -0.46(-0.83%) |
Aug 21, 2019 | 56.52 | 56.52 | 55.54 | 55.69 | 285,010 | +0.21(+0.37%) |
Aug 20, 2019 | 54.79 | 56.38 | 54.16 | 55.48 | 275,421 | +0.88(+1.60%) |
Aug 19, 2019 | 53.87 | 55.02 | 53.78 | 54.60 | 133,140 | +1.58(+2.99%) |
Aug 16, 2019 | 52.50 | 53.23 | 52.16 | 53.02 | 206,459 | +0.79(+1.52%) |
Aug 15, 2019 | 52.98 | 53.59 | 52.17 | 52.23 | 121,520 | -0.47(-0.89%) |
Aug 14, 2019 | 52.63 | 53.26 | 52.05 | 52.70 | 104,553 | -0.68(-1.27%) |
Aug 13, 2019 | 52.29 | 53.82 | 51.98 | 53.38 | 151,215 | +0.87(+1.65%) |
Aug 12, 2019 | 52.15 | 53.10 | 51.44 | 52.51 | 80,226 | +0.08(+0.14%) |
Aug 09, 2019 | 52.50 | 53.74 | 52.01 | 52.44 | 202,956 | +0.12(+0.23%) |
Aug 08, 2019 | 51.79 | 52.56 | 49.96 | 52.31 | 315,077 | +1.67(+3.29%) |
Aug 07, 2019 | 49.29 | 50.84 | 48.86 | 50.65 | 219,051 | +0.90(+1.80%) |
Aug 06, 2019 | 48.32 | 49.88 | 48.32 | 49.75 | 163,089 | +1.90(+3.98%) |
Aug 05, 2019 | 49.17 | 49.17 | 47.34 | 47.85 | 126,827 | -1.98(-3.97%) |
Aug 02, 2019 | 49.38 | 49.87 | 48.82 | 49.83 | 212,721 | -0.08(-0.17%) |
Aug 01, 2019 | 50.35 | 52.64 | 49.77 | 49.91 | 285,517 | -0.28(-0.56%) |
Jul 31, 2019 | 50.43 | 51.51 | 49.88 | 50.19 | 188,509 | -0.12(-0.24%) |
Jul 30, 2019 | 48.88 | 50.99 | 48.88 | 50.32 | 251,111 | +1.05(+2.12%) |
Jul 29, 2019 | 50.11 | 50.64 | 48.97 | 49.27 | 238,187 | -0.82(-1.64%) |
Jul 26, 2019 | 50.47 | 51.38 | 49.46 | 50.09 | 114,215 | -0.30(-0.60%) |
Jul 25, 2019 | 50.63 | 51.56 | 50.11 | 50.39 | 114,819 | -0.09(-0.19%) |
Jul 24, 2019 | 48.95 | 50.77 | 48.95 | 50.49 | 91,456 | +1.33(+2.70%) |
Jul 23, 2019 | 49.66 | 49.66 | 48.21 | 49.16 | 153,759 | -0.28(-0.57%) |
Jul 22, 2019 | 50.19 | 50.19 | 49.27 | 49.44 | 167,466 | -0.56(-1.11%) |
Jul 19, 2019 | 51.77 | 51.77 | 49.91 | 50.00 | 222,275 | -1.62(-3.14%) |
Jul 18, 2019 | 51.78 | 52.22 | 50.36 | 51.62 | 152,488 | +0.27(+0.53%) |
Jul 17, 2019 | 53.54 | 53.78 | 51.30 | 51.34 | 136,777 | -2.32(-4.32%) |
Jul 16, 2019 | 52.74 | 53.78 | 52.74 | 53.66 | 138,738 | +0.54(+1.01%) |
Jul 15, 2019 | 54.34 | 54.34 | 52.77 | 53.12 | 80,869 | -1.13(-2.08%) |
Jul 12, 2019 | 53.35 | 54.63 | 52.96 | 54.25 | 178,117 | +1.24(+2.35%) |
Jul 11, 2019 | 52.98 | 53.13 | 51.88 | 53.01 | 186,559 | -0.16(-0.30%) |
Jul 10, 2019 | 53.25 | 53.34 | 51.99 | 53.17 | 122,860 | +0.44(+0.84%) |
Jul 09, 2019 | 53.72 | 53.72 | 52.59 | 52.73 | 97,254 | -1.30(-2.41%) |
Jul 08, 2019 | 54.22 | 54.33 | 53.57 | 54.03 | 209,892 | -0.20(-0.36%) |
Jul 05, 2019 | 54.55 | 54.55 | 53.19 | 54.23 | 86,935 | -0.85(-1.54%) |
Jul 03, 2019 | 54.56 | 55.52 | 54.31 | 55.07 | 59,230 | +0.79(+1.46%) |
Jul 02, 2019 | 54.38 | 55.04 | 53.49 | 54.28 | 107,958 | -0.04(-0.07%) |