Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 63.33 | 65.37 | 63.03 | 65.22 | 338,095 | +2.13(+3.38%) |
Oct 30, 2019 | 62.10 | 63.37 | 61.23 | 63.09 | 211,262 | +1.09(+1.76%) |
Oct 29, 2019 | 62.05 | 63.80 | 61.79 | 62.00 | 204,368 | -0.28(-0.45%) |
Oct 28, 2019 | 64.06 | 64.64 | 62.18 | 62.28 | 302,065 | -1.55(-2.43%) |
Oct 25, 2019 | 64.13 | 64.61 | 63.38 | 63.83 | 206,800 | -0.47(-0.73%) |
Oct 24, 2019 | 66.18 | 66.18 | 63.77 | 64.30 | 277,498 | -1.75(-2.65%) |
Oct 23, 2019 | 65.92 | 66.38 | 65.42 | 66.05 | 216,069 | +0.06(+0.09%) |
Oct 22, 2019 | 65.75 | 66.24 | 64.96 | 65.99 | 454,946 | +0.71(+1.09%) |
Oct 21, 2019 | 66.00 | 66.71 | 65.02 | 65.28 | 205,206 | -0.11(-0.17%) |
Oct 18, 2019 | 64.96 | 65.83 | 64.79 | 65.39 | 149,400 | +0.21(+0.32%) |
Oct 17, 2019 | 63.40 | 65.73 | 63.40 | 65.18 | 369,180 | +2.38(+3.79%) |
Oct 16, 2019 | 61.83 | 62.93 | 61.71 | 62.80 | 604,221 | +0.90(+1.45%) |
Oct 15, 2019 | 58.78 | 62.00 | 58.59 | 61.90 | 767,008 | +3.69(+6.34%) |
Oct 14, 2019 | 58.50 | 58.60 | 57.52 | 58.21 | 424,174 | -0.36(-0.61%) |
Oct 11, 2019 | 60.00 | 60.11 | 58.44 | 58.57 | 215,600 | -0.34(-0.58%) |
Oct 10, 2019 | 59.35 | 59.64 | 58.81 | 58.91 | 174,446 | -0.37(-0.62%) |
Oct 09, 2019 | 59.13 | 59.94 | 58.63 | 59.28 | 123,641 | +0.90(+1.54%) |
Oct 08, 2019 | 58.38 | 59.20 | 58.07 | 58.38 | 241,654 | -0.49(-0.83%) |
Oct 07, 2019 | 58.65 | 59.55 | 57.99 | 58.87 | 495,569 | +0.17(+0.29%) |
Oct 04, 2019 | 57.33 | 58.75 | 57.11 | 58.70 | 163,700 | +1.55(+2.71%) |
Oct 03, 2019 | 56.58 | 57.94 | 55.48 | 57.15 | 203,241 | +0.39(+0.69%) |
Oct 02, 2019 | 56.73 | 56.97 | 55.48 | 56.76 | 138,354 | -0.30(-0.53%) |
Oct 01, 2019 | 57.64 | 58.03 | 56.58 | 57.06 | 241,822 | -0.28(-0.49%) |
Sep 30, 2019 | 56.72 | 58.06 | 56.71 | 57.34 | 371,374 | +0.72(+1.27%) |
Sep 27, 2019 | 58.92 | 59.05 | 56.44 | 56.62 | 136,200 | -1.93(-3.30%) |
Sep 26, 2019 | 59.67 | 60.10 | 58.44 | 58.55 | 162,279 | -1.06(-1.78%) |
Sep 25, 2019 | 60.06 | 60.27 | 58.85 | 59.61 | 247,303 | +0.06(+0.10%) |
Sep 24, 2019 | 59.95 | 60.95 | 59.35 | 59.55 | 173,659 | +0.33(+0.56%) |
Sep 23, 2019 | 59.21 | 59.76 | 58.90 | 59.22 | 113,368 | -0.12(-0.20%) |
Sep 20, 2019 | 60.48 | 60.71 | 59.28 | 59.34 | 253,000 | -1.02(-1.69%) |
Sep 19, 2019 | 60.43 | 61.28 | 60.03 | 60.36 | 309,597 | +0.18(+0.30%) |
Sep 18, 2019 | 60.00 | 60.66 | 59.05 | 60.18 | 218,174 | +0.52(+0.87%) |
Sep 17, 2019 | 58.90 | 59.97 | 58.66 | 59.66 | 90,658 | +0.53(+0.90%) |
Sep 16, 2019 | 58.26 | 59.47 | 57.96 | 59.13 | 108,679 | +0.93(+1.60%) |
Sep 13, 2019 | 58.59 | 59.07 | 57.95 | 58.20 | 154,600 | -0.26(-0.44%) |
Sep 12, 2019 | 58.93 | 59.51 | 57.99 | 58.46 | 138,237 | -0.07(-0.12%) |
Sep 11, 2019 | 55.32 | 58.64 | 55.32 | 58.53 | 151,380 | +3.43(+6.23%) |
Sep 10, 2019 | 54.91 | 55.54 | 53.51 | 55.10 | 132,043 | +0.01(+0.02%) |
Sep 09, 2019 | 55.40 | 56.00 | 54.47 | 55.09 | 143,857 | -0.11(-0.20%) |
Sep 06, 2019 | 55.14 | 55.91 | 55.07 | 55.20 | 150,200 | +0.34(+0.62%) |
Sep 05, 2019 | 56.59 | 56.72 | 54.48 | 54.86 | 160,601 | -0.82(-1.47%) |
Sep 04, 2019 | 55.69 | 56.60 | 55.47 | 55.68 | 251,099 | +0.78(+1.42%) |
Sep 03, 2019 | 56.37 | 56.88 | 54.67 | 54.90 | 247,940 | -2.01(-3.53%) |
Aug 30, 2019 | 57.04 | 57.53 | 55.96 | 56.91 | 441,000 | +0.30(+0.53%) |
Aug 29, 2019 | 56.70 | 57.68 | 56.32 | 56.61 | 377,721 | +0.64(+1.14%) |
Aug 28, 2019 | 54.23 | 56.37 | 53.50 | 55.97 | 207,608 | +1.57(+2.89%) |
Aug 27, 2019 | 56.27 | 56.35 | 54.36 | 54.40 | 122,272 | -1.31(-2.35%) |
Aug 26, 2019 | 56.45 | 56.48 | 55.09 | 55.71 | 203,224 | -0.08(-0.14%) |
Aug 23, 2019 | 58.00 | 58.84 | 55.62 | 55.79 | 285,900 | -2.83(-4.83%) |
Aug 22, 2019 | 59.21 | 59.70 | 58.32 | 58.62 | 264,405 | -0.49(-0.83%) |
Aug 21, 2019 | 59.99 | 59.99 | 58.96 | 59.11 | 268,501 | +0.22(+0.37%) |
Aug 20, 2019 | 58.16 | 59.85 | 57.49 | 58.89 | 259,468 | +0.93(+1.60%) |
Aug 19, 2019 | 57.18 | 58.40 | 57.09 | 57.96 | 125,428 | +1.68(+2.99%) |
Aug 16, 2019 | 55.73 | 56.50 | 55.37 | 56.28 | 194,500 | +0.84(+1.52%) |
Aug 15, 2019 | 56.24 | 56.89 | 55.38 | 55.44 | 114,481 | -0.50(-0.89%) |
Aug 14, 2019 | 55.87 | 56.53 | 55.25 | 55.94 | 98,497 | -0.72(-1.27%) |
Aug 13, 2019 | 55.50 | 57.13 | 55.18 | 56.66 | 142,456 | +0.92(+1.65%) |
Aug 12, 2019 | 55.36 | 56.36 | 54.60 | 55.74 | 75,579 | +0.08(+0.14%) |
Aug 09, 2019 | 55.73 | 57.04 | 55.21 | 55.66 | 191,200 | +0.13(+0.23%) |
Aug 08, 2019 | 54.97 | 55.80 | 53.03 | 55.53 | 296,827 | +1.77(+3.29%) |
Aug 07, 2019 | 52.32 | 53.97 | 51.86 | 53.76 | 206,363 | +0.95(+1.80%) |
Aug 06, 2019 | 51.29 | 52.95 | 51.29 | 52.81 | 153,643 | +2.02(+3.98%) |
Aug 05, 2019 | 52.19 | 52.19 | 50.25 | 50.79 | 119,481 | -2.10(-3.97%) |
Aug 02, 2019 | 52.42 | 52.94 | 51.82 | 52.89 | 200,400 | -0.09(-0.17%) |