Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 56.97 | 57.19 | 56.38 | 57.08 | 1,263,266 | +0.03(+0.05%) |
Oct 30, 2019 | 57.64 | 57.76 | 56.34 | 57.05 | 1,400,843 | -0.76(-1.32%) |
Oct 29, 2019 | 59.23 | 59.23 | 57.78 | 57.82 | 1,220,999 | -0.88(-1.49%) |
Oct 28, 2019 | 58.64 | 59.61 | 58.52 | 58.69 | 2,342,792 | +0.31(+0.53%) |
Oct 25, 2019 | 57.72 | 59.54 | 57.51 | 58.39 | 1,885,870 | +0.92(+1.60%) |
Oct 24, 2019 | 57.01 | 57.97 | 57.01 | 57.46 | 1,964,805 | +0.20(+0.34%) |
Oct 23, 2019 | 60.16 | 60.75 | 56.44 | 57.27 | 4,637,808 | -1.76(-2.98%) |
Oct 22, 2019 | 60.36 | 60.37 | 58.61 | 59.03 | 2,998,245 | -0.06(-0.09%) |
Oct 21, 2019 | 58.80 | 59.22 | 58.34 | 59.09 | 1,535,260 | +0.45(+0.76%) |
Oct 18, 2019 | 58.29 | 58.79 | 58.04 | 58.64 | 1,186,036 | +0.18(+0.30%) |
Oct 17, 2019 | 58.50 | 58.77 | 58.17 | 58.46 | 1,144,147 | +0.17(+0.29%) |
Oct 16, 2019 | 58.32 | 58.68 | 58.09 | 58.29 | 1,691,820 | -0.34(-0.57%) |
Oct 15, 2019 | 58.03 | 58.95 | 57.51 | 58.63 | 1,951,963 | +1.84(+3.23%) |
Oct 14, 2019 | 56.44 | 57.26 | 56.34 | 56.79 | 1,381,716 | -0.45(-0.78%) |
Oct 11, 2019 | 57.74 | 58.58 | 57.23 | 57.24 | 1,295,429 | +0.76(+1.35%) |
Oct 10, 2019 | 56.61 | 57.32 | 56.16 | 56.48 | 937,371 | +0.14(+0.25%) |
Oct 09, 2019 | 55.73 | 56.50 | 55.48 | 56.34 | 1,674,450 | +1.25(+2.27%) |
Oct 08, 2019 | 55.84 | 55.90 | 54.99 | 55.09 | 909,863 | -1.25(-2.22%) |
Oct 07, 2019 | 56.34 | 56.60 | 55.97 | 56.34 | 1,406,966 | -0.29(-0.51%) |
Oct 04, 2019 | 56.34 | 56.73 | 55.83 | 56.63 | 918,182 | +0.37(+0.66%) |
Oct 03, 2019 | 56.14 | 56.34 | 55.43 | 56.25 | 1,356,128 | +0.12(+0.21%) |
Oct 02, 2019 | 56.84 | 56.84 | 55.53 | 56.13 | 2,169,498 | -1.08(-1.88%) |
Oct 01, 2019 | 58.88 | 59.04 | 57.10 | 57.21 | 4,005,545 | -1.45(-2.47%) |
Sep 30, 2019 | 58.19 | 58.92 | 58.04 | 58.66 | 1,411,896 | +0.61(+1.06%) |
Sep 27, 2019 | 58.15 | 58.58 | 57.54 | 58.05 | 2,354,822 | +0.04(+0.06%) |
Sep 26, 2019 | 57.05 | 58.36 | 56.96 | 58.01 | 2,500,100 | +0.96(+1.68%) |
Sep 25, 2019 | 55.40 | 57.14 | 55.36 | 57.05 | 1,925,294 | +1.58(+2.84%) |
Sep 24, 2019 | 56.31 | 56.49 | 55.11 | 55.47 | 1,524,785 | -0.73(-1.30%) |
Sep 23, 2019 | 56.08 | 56.53 | 55.64 | 56.21 | 2,242,096 | -0.41(-0.72%) |
Sep 20, 2019 | 56.28 | 56.86 | 55.99 | 56.62 | 16,625,005 | +0.49(+0.88%) |
Sep 19, 2019 | 56.19 | 56.71 | 55.44 | 56.12 | 1,571,424 | -0.05(-0.08%) |
Sep 18, 2019 | 55.44 | 56.36 | 54.83 | 56.17 | 3,114,066 | +0.97(+1.77%) |
Sep 17, 2019 | 54.80 | 55.39 | 54.54 | 55.20 | 3,534,858 | +0.27(+0.49%) |
Sep 16, 2019 | 55.35 | 55.77 | 54.83 | 54.93 | 2,791,287 | -0.92(-1.65%) |
Sep 13, 2019 | 55.73 | 56.70 | 55.73 | 55.85 | 3,070,556 | +0.36(+0.65%) |
Sep 12, 2019 | 55.25 | 56.03 | 54.58 | 55.48 | 2,461,456 | +0.22(+0.40%) |
Sep 11, 2019 | 55.41 | 55.75 | 54.13 | 55.26 | 2,388,358 | +0.13(+0.24%) |
Sep 10, 2019 | 53.60 | 55.52 | 53.39 | 55.13 | 3,773,800 | +1.53(+2.86%) |
Sep 09, 2019 | 53.28 | 53.94 | 53.00 | 53.60 | 5,613,936 | +1.74(+3.35%) |
Sep 06, 2019 | 52.90 | 52.90 | 51.83 | 51.86 | 1,267,160 | -0.81(-1.53%) |
Sep 05, 2019 | 52.43 | 53.08 | 51.88 | 52.67 | 2,829,651 | +0.94(+1.81%) |
Sep 04, 2019 | 51.91 | 52.29 | 51.09 | 51.73 | 2,337,025 | +0.25(+0.49%) |
Sep 03, 2019 | 52.89 | 52.89 | 50.89 | 51.48 | 2,709,692 | -1.75(-3.30%) |
Aug 30, 2019 | 53.53 | 53.72 | 52.65 | 53.24 | 1,613,337 | +0.07(+0.14%) |
Aug 29, 2019 | 52.86 | 53.75 | 52.62 | 53.16 | 1,073,542 | +1.08(+2.07%) |
Aug 28, 2019 | 50.86 | 52.17 | 50.35 | 52.09 | 863,506 | +1.14(+2.24%) |
Aug 27, 2019 | 51.48 | 51.48 | 50.67 | 50.95 | 469,168 | -0.26(-0.51%) |
Aug 26, 2019 | 51.61 | 51.61 | 50.65 | 51.21 | 438,015 | +0.25(+0.49%) |
Aug 23, 2019 | 52.48 | 52.55 | 50.62 | 50.95 | 1,270,716 | -1.83(-3.46%) |
Aug 22, 2019 | 53.15 | 53.41 | 51.82 | 52.78 | 1,057,237 | -0.16(-0.30%) |
Aug 21, 2019 | 53.07 | 53.23 | 52.50 | 52.94 | 805,868 | +0.75(+1.44%) |
Aug 20, 2019 | 52.85 | 52.94 | 51.93 | 52.19 | 1,260,961 | -0.91(-1.71%) |
Aug 19, 2019 | 52.00 | 53.43 | 52.00 | 53.10 | 2,273,812 | +1.70(+3.30%) |
Aug 16, 2019 | 50.13 | 51.47 | 49.89 | 51.40 | 1,387,509 | +1.49(+2.99%) |
Aug 15, 2019 | 50.03 | 50.54 | 49.61 | 49.91 | 1,243,499 | +0.17(+0.34%) |
Aug 14, 2019 | 49.87 | 49.93 | 49.18 | 49.74 | 1,302,323 | -0.73(-1.45%) |
Aug 13, 2019 | 49.59 | 51.56 | 49.59 | 50.47 | 1,316,984 | +0.82(+1.64%) |
Aug 12, 2019 | 49.90 | 50.03 | 49.29 | 49.66 | 483,184 | -0.54(-1.07%) |
Aug 09, 2019 | 51.11 | 51.36 | 50.05 | 50.19 | 1,337,408 | -1.14(-2.22%) |
Aug 08, 2019 | 50.93 | 51.59 | 50.93 | 51.34 | 1,913,941 | +0.57(+1.12%) |
Aug 07, 2019 | 50.70 | 50.85 | 49.53 | 50.77 | 1,760,588 | -0.54(-1.05%) |
Aug 06, 2019 | 51.31 | 51.66 | 50.56 | 51.31 | 2,113,951 | +0.26(+0.51%) |
Aug 05, 2019 | 51.27 | 51.56 | 50.69 | 51.05 | 844,612 | -1.03(-1.98%) |
Aug 02, 2019 | 51.94 | 52.37 | 51.61 | 52.08 | 1,055,123 | -0.26(-0.50%) |