Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 58.03 | 58.17 | 58.02 | 58.16 | 1,335 | -0.02(-0.04%) |
Oct 30, 2019 | 58.68 | 58.68 | 58.18 | 58.18 | 544 | -0.36(-0.61%) |
Oct 29, 2019 | 58.55 | 58.59 | 58.54 | 58.54 | 234 | -0.42(-0.71%) |
Oct 28, 2019 | 59.03 | 59.03 | 58.96 | 58.96 | 521 | -0.22(-0.38%) |
Oct 25, 2019 | 59.26 | 59.26 | 59.16 | 59.18 | 800 | -0.15(-0.25%) |
Oct 24, 2019 | 59.10 | 59.33 | 59.10 | 59.33 | 2,142 | +0.59(+1.00%) |
Oct 23, 2019 | 58.75 | 58.75 | 58.75 | 58.75 | 90 | +0.07(+0.12%) |
Oct 22, 2019 | 58.60 | 58.68 | 58.60 | 58.68 | 724 | +0.21(+0.35%) |
Oct 21, 2019 | 58.60 | 58.60 | 58.47 | 58.47 | 500 | -0.25(-0.42%) |
Oct 18, 2019 | 58.80 | 58.82 | 58.72 | 58.72 | 300 | -0.49(-0.82%) |
Oct 17, 2019 | 59.08 | 59.24 | 59.08 | 59.21 | 758 | -1.17(-1.94%) |
Oct 16, 2019 | 60.38 | 60.38 | 60.38 | 60.38 | 125 | -0.27(-0.44%) |
Oct 15, 2019 | 60.65 | 60.65 | 60.65 | 60.65 | 228 | +0.57(+0.94%) |
Oct 14, 2019 | 60.30 | 60.30 | 60.02 | 60.08 | 477 | +0.43(+0.71%) |
Oct 11, 2019 | 59.50 | 59.66 | 59.49 | 59.66 | 5,400 | -0.66(-1.09%) |
Oct 10, 2019 | 60.31 | 60.32 | 60.09 | 60.32 | 995 | -0.70(-1.14%) |
Oct 09, 2019 | 60.81 | 61.01 | 60.81 | 61.01 | 415 | +0.13(+0.22%) |
Oct 08, 2019 | 61.16 | 61.16 | 60.64 | 60.88 | 17,898 | +0.04(+0.06%) |
Oct 07, 2019 | 60.20 | 60.84 | 60.11 | 60.84 | 8,896 | +0.73(+1.21%) |
Oct 04, 2019 | 60.05 | 60.24 | 60.05 | 60.11 | 2,200 | -0.52(-0.86%) |
Oct 03, 2019 | 61.05 | 61.05 | 60.49 | 60.63 | 1,969 | -0.60(-0.98%) |
Oct 02, 2019 | 61.24 | 61.50 | 61.23 | 61.23 | 2,399 | -0.02(-0.04%) |
Oct 01, 2019 | 61.50 | 61.81 | 61.19 | 61.26 | 16,939 | +0.84(+1.39%) |
Sep 30, 2019 | 60.44 | 60.44 | 60.42 | 60.42 | 399 | +0.20(+0.34%) |
Sep 27, 2019 | 60.48 | 60.48 | 60.20 | 60.21 | 800 | -0.12(-0.19%) |
Sep 26, 2019 | 60.03 | 60.35 | 59.98 | 60.33 | 2,656 | -0.01(-0.01%) |
Sep 25, 2019 | 60.50 | 60.50 | 60.34 | 60.34 | 255 | +0.77(+1.29%) |
Sep 24, 2019 | 59.69 | 59.69 | 59.57 | 59.57 | 356 | -0.34(-0.57%) |
Sep 23, 2019 | 60.37 | 60.37 | 59.90 | 59.91 | 6,755 | -0.37(-0.62%) |
Sep 20, 2019 | 60.28 | 60.28 | 60.28 | 60.28 | 100 | +0.55(+0.91%) |
Sep 19, 2019 | 59.62 | 59.80 | 59.62 | 59.74 | 1,173 | +0.64(+1.09%) |
Sep 18, 2019 | 58.99 | 59.18 | 58.64 | 59.10 | 1,671 | +0.50(+0.86%) |
Sep 17, 2019 | 58.61 | 59.00 | 58.59 | 58.59 | 1,130 | +0.08(+0.13%) |
Sep 16, 2019 | 59.56 | 59.56 | 58.52 | 58.52 | 822 | +0.18(+0.31%) |
Sep 13, 2019 | 58.43 | 58.43 | 58.19 | 58.33 | 1,000 | -0.25(-0.43%) |
Sep 12, 2019 | 58.54 | 58.61 | 58.10 | 58.59 | 5,605 | +0.02(+0.04%) |
Sep 11, 2019 | 58.63 | 58.63 | 58.56 | 58.56 | 2,799 | -0.12(-0.21%) |
Sep 10, 2019 | 58.77 | 58.77 | 58.59 | 58.68 | 4,139 | +0.04(+0.07%) |
Sep 09, 2019 | 58.58 | 58.65 | 58.34 | 58.64 | 4,933 | -0.24(-0.40%) |
Sep 06, 2019 | 58.84 | 58.88 | 58.64 | 58.88 | 900 | -0.40(-0.67%) |
Sep 05, 2019 | 59.38 | 59.42 | 59.26 | 59.28 | 5,408 | -0.37(-0.62%) |
Sep 04, 2019 | 59.98 | 59.98 | 59.65 | 59.65 | 8,610 | -0.69(-1.14%) |
Sep 03, 2019 | 61.02 | 61.05 | 60.24 | 60.34 | 21,030 | -0.49(-0.80%) |
Aug 30, 2019 | 60.99 | 61.15 | 60.80 | 60.83 | 4,400 | -0.09(-0.15%) |
Aug 29, 2019 | 60.70 | 60.92 | 60.70 | 60.92 | 378 | +0.15(+0.24%) |
Aug 28, 2019 | 60.77 | 60.77 | 60.77 | 60.77 | 109 | +0.31(+0.50%) |
Aug 27, 2019 | 60.41 | 60.54 | 60.41 | 60.47 | 1,195 | +0.37(+0.62%) |
Aug 26, 2019 | 60.37 | 60.37 | 59.95 | 60.09 | 1,240 | -0.54(-0.89%) |
Aug 23, 2019 | 60.37 | 60.63 | 60.37 | 60.63 | 600 | +0.27(+0.45%) |
Aug 22, 2019 | 60.44 | 60.44 | 60.36 | 60.36 | 100 | +0.41(+0.68%) |
Aug 21, 2019 | 59.80 | 59.95 | 59.62 | 59.95 | 542 | -0.07(-0.12%) |
Aug 20, 2019 | 60.03 | 60.03 | 60.03 | 60.03 | 12 | -0.24(-0.40%) |
Aug 19, 2019 | 60.10 | 60.33 | 59.99 | 60.26 | 1,309 | +0.31(+0.53%) |
Aug 16, 2019 | 59.95 | 59.97 | 59.95 | 59.95 | 600 | -0.05(-0.09%) |
Aug 15, 2019 | 60.11 | 60.11 | 59.95 | 60.00 | 764 | -0.50(-0.82%) |
Aug 14, 2019 | 60.49 | 60.57 | 60.41 | 60.50 | 816 | +0.66(+1.11%) |
Aug 13, 2019 | 60.48 | 60.48 | 59.67 | 59.83 | 421 | -0.74(-1.22%) |
Aug 12, 2019 | 60.55 | 60.57 | 60.55 | 60.57 | 525 | +0.75(+1.25%) |
Aug 09, 2019 | 59.56 | 59.83 | 59.56 | 59.83 | 200 | +0.36(+0.60%) |
Aug 08, 2019 | 59.58 | 59.58 | 59.28 | 59.47 | 1,022 | -0.77(-1.28%) |
Aug 07, 2019 | 61.02 | 61.02 | 60.19 | 60.24 | 4,794 | -0.02(-0.03%) |
Aug 06, 2019 | 60.26 | 60.26 | 60.26 | 60.26 | 2 | +0.17(+0.28%) |
Aug 05, 2019 | 60.00 | 60.09 | 59.88 | 60.09 | 2,757 | +0.54(+0.91%) |
Aug 02, 2019 | 59.68 | 59.84 | 59.49 | 59.55 | 7,300 | +0.12(+0.20%) |