Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 54.25 | 54.58 | 53.69 | 54.39 | 554,190 | +0.08(+0.16%) |
Oct 30, 2019 | 54.10 | 54.69 | 53.85 | 54.31 | 345,681 | +0.04(+0.07%) |
Oct 29, 2019 | 53.70 | 54.78 | 53.70 | 54.27 | 435,448 | +0.27(+0.50%) |
Oct 28, 2019 | 53.97 | 54.39 | 53.71 | 54.00 | 259,416 | +0.23(+0.44%) |
Oct 25, 2019 | 53.51 | 53.85 | 53.39 | 53.77 | 241,073 | +0.03(+0.05%) |
Oct 24, 2019 | 53.01 | 53.83 | 52.48 | 53.74 | 330,691 | +0.94(+1.77%) |
Oct 23, 2019 | 52.60 | 52.86 | 52.39 | 52.80 | 414,438 | +0.04(+0.07%) |
Oct 22, 2019 | 52.38 | 52.80 | 52.20 | 52.77 | 371,917 | +0.47(+0.90%) |
Oct 21, 2019 | 52.93 | 53.28 | 52.22 | 52.30 | 695,299 | -0.44(-0.83%) |
Oct 18, 2019 | 52.89 | 53.24 | 52.03 | 52.74 | 509,704 | -0.32(-0.60%) |
Oct 17, 2019 | 52.78 | 53.24 | 52.76 | 53.06 | 383,533 | +0.47(+0.89%) |
Oct 16, 2019 | 52.67 | 53.00 | 52.14 | 52.59 | 725,380 | -0.29(-0.55%) |
Oct 15, 2019 | 52.15 | 52.95 | 51.93 | 52.88 | 477,193 | +0.89(+1.71%) |
Oct 14, 2019 | 52.03 | 52.28 | 51.86 | 51.99 | 189,682 | -0.27(-0.52%) |
Oct 11, 2019 | 52.22 | 52.82 | 51.94 | 52.26 | 403,426 | +0.61(+1.18%) |
Oct 10, 2019 | 51.24 | 51.98 | 51.05 | 51.65 | 423,795 | +0.46(+0.90%) |
Oct 09, 2019 | 51.52 | 51.52 | 51.00 | 51.19 | 391,857 | +0.06(+0.11%) |
Oct 08, 2019 | 51.57 | 51.73 | 50.94 | 51.14 | 334,011 | -0.71(-1.37%) |
Oct 07, 2019 | 51.94 | 52.21 | 51.58 | 51.85 | 338,381 | -0.28(-0.54%) |
Oct 04, 2019 | 52.92 | 53.10 | 51.82 | 52.13 | 405,242 | -0.66(-1.24%) |
Oct 03, 2019 | 51.77 | 53.04 | 51.47 | 52.78 | 599,054 | +1.09(+2.10%) |
Oct 02, 2019 | 52.00 | 52.12 | 51.16 | 51.70 | 516,710 | -0.65(-1.23%) |
Oct 01, 2019 | 53.91 | 54.16 | 52.34 | 52.34 | 337,712 | -1.22(-2.27%) |
Sep 30, 2019 | 54.25 | 54.29 | 53.44 | 53.56 | 359,022 | -0.59(-1.09%) |
Sep 27, 2019 | 54.83 | 54.83 | 53.69 | 54.15 | 476,913 | -0.58(-1.06%) |
Sep 26, 2019 | 54.88 | 55.10 | 54.40 | 54.73 | 231,715 | -0.04(-0.07%) |
Sep 25, 2019 | 54.55 | 55.02 | 54.18 | 54.77 | 542,785 | +0.31(+0.57%) |
Sep 24, 2019 | 55.56 | 55.57 | 54.30 | 54.46 | 423,051 | -0.98(-1.77%) |
Sep 23, 2019 | 55.52 | 56.05 | 55.33 | 55.44 | 317,358 | -0.38(-0.69%) |
Sep 20, 2019 | 56.27 | 56.67 | 55.26 | 55.83 | 949,660 | -0.39(-0.70%) |
Sep 19, 2019 | 56.29 | 57.11 | 55.93 | 56.22 | 489,143 | -0.22(-0.38%) |
Sep 18, 2019 | 56.53 | 56.54 | 55.50 | 56.44 | 678,769 | -0.12(-0.22%) |
Sep 17, 2019 | 55.98 | 56.88 | 55.65 | 56.56 | 803,791 | +0.51(+0.92%) |
Sep 16, 2019 | 56.10 | 56.74 | 55.79 | 56.04 | 834,854 | +0.06(+0.10%) |
Sep 13, 2019 | 56.17 | 56.21 | 55.57 | 55.99 | 479,263 | -0.09(-0.17%) |
Sep 12, 2019 | 56.35 | 56.35 | 55.68 | 56.08 | 337,508 | -0.12(-0.22%) |
Sep 11, 2019 | 56.17 | 56.48 | 55.62 | 56.20 | 784,468 | +0.04(+0.07%) |
Sep 10, 2019 | 55.34 | 56.27 | 54.88 | 56.16 | 616,388 | +0.71(+1.28%) |
Sep 09, 2019 | 56.32 | 56.34 | 55.13 | 55.45 | 399,774 | -0.63(-1.12%) |
Sep 06, 2019 | 56.00 | 56.33 | 55.57 | 56.08 | 284,438 | +0.18(+0.32%) |
Sep 05, 2019 | 55.98 | 56.39 | 55.72 | 55.90 | 440,798 | +0.54(+0.98%) |
Sep 04, 2019 | 56.17 | 56.17 | 55.29 | 55.36 | 297,325 | -0.29(-0.52%) |
Sep 03, 2019 | 54.86 | 55.90 | 54.53 | 55.65 | 835,338 | +0.22(+0.41%) |
Aug 30, 2019 | 55.23 | 55.80 | 55.12 | 55.42 | 400,008 | +0.52(+0.94%) |
Aug 29, 2019 | 53.94 | 55.01 | 53.94 | 54.91 | 390,533 | +1.54(+2.89%) |
Aug 28, 2019 | 52.54 | 53.37 | 51.92 | 53.37 | 379,898 | +0.82(+1.57%) |
Aug 27, 2019 | 52.57 | 52.92 | 52.13 | 52.54 | 352,317 | +0.09(+0.18%) |
Aug 26, 2019 | 53.12 | 53.12 | 52.10 | 52.45 | 392,246 | -0.14(-0.27%) |
Aug 23, 2019 | 53.66 | 53.92 | 52.43 | 52.59 | 231,353 | -1.31(-2.43%) |
Aug 22, 2019 | 53.66 | 54.12 | 53.24 | 53.90 | 240,132 | +0.52(+0.98%) |
Aug 21, 2019 | 53.65 | 53.70 | 53.09 | 53.37 | 221,419 | +0.32(+0.60%) |
Aug 20, 2019 | 53.15 | 53.28 | 52.66 | 53.06 | 316,519 | +0.04(+0.07%) |
Aug 19, 2019 | 53.17 | 53.50 | 52.91 | 53.02 | 262,597 | +0.52(+1.00%) |
Aug 16, 2019 | 51.91 | 52.63 | 51.75 | 52.49 | 515,258 | +0.90(+1.74%) |
Aug 15, 2019 | 52.13 | 52.46 | 51.16 | 51.60 | 416,112 | -0.34(-0.65%) |
Aug 14, 2019 | 51.82 | 52.47 | 51.45 | 51.93 | 432,725 | -0.63(-1.19%) |
Aug 13, 2019 | 52.05 | 52.95 | 51.62 | 52.56 | 509,362 | +0.44(+0.84%) |
Aug 12, 2019 | 52.76 | 53.16 | 52.03 | 52.12 | 541,877 | -0.91(-1.72%) |
Aug 09, 2019 | 52.89 | 53.52 | 51.85 | 53.03 | 435,626 | -0.20(-0.37%) |
Aug 08, 2019 | 52.86 | 53.84 | 52.78 | 53.23 | 798,589 | +0.50(+0.96%) |
Aug 07, 2019 | 51.64 | 52.87 | 50.41 | 52.73 | 837,004 | +0.60(+1.15%) |
Aug 06, 2019 | 51.34 | 52.50 | 49.80 | 52.13 | 1,508,223 | +6.67(+14.68%) |
Aug 05, 2019 | 46.32 | 46.32 | 44.92 | 45.46 | 653,845 | -1.59(-3.37%) |
Aug 02, 2019 | 47.95 | 48.09 | 47.00 | 47.04 | 594,191 | -1.05(-2.19%) |