Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 56.12 | 56.15 | 56.06 | 56.13 | 73,399 | +0.12(+0.21%) |
Oct 30, 2019 | 55.94 | 56.02 | 55.92 | 56.01 | 57,669 | +0.10(+0.18%) |
Oct 29, 2019 | 55.87 | 55.95 | 55.87 | 55.91 | 66,655 | -0.02(-0.03%) |
Oct 28, 2019 | 55.87 | 55.95 | 55.84 | 55.93 | 148,052 | +0.05(+0.10%) |
Oct 25, 2019 | 55.88 | 55.95 | 55.87 | 55.87 | 79,372 | -0.07(-0.13%) |
Oct 24, 2019 | 55.88 | 55.98 | 55.88 | 55.94 | 84,367 | -0.02(-0.03%) |
Oct 23, 2019 | 55.89 | 55.99 | 55.89 | 55.96 | 56,070 | +0.08(+0.15%) |
Oct 22, 2019 | 55.89 | 55.95 | 55.87 | 55.88 | 60,462 | -0.05(-0.09%) |
Oct 21, 2019 | 55.91 | 55.96 | 55.90 | 55.93 | 43,474 | -0.12(-0.22%) |
Oct 18, 2019 | 56.04 | 56.06 | 55.98 | 56.06 | 65,069 | +0.05(+0.09%) |
Oct 17, 2019 | 56.06 | 56.06 | 55.97 | 56.01 | 100,415 | -0.09(-0.15%) |
Oct 16, 2019 | 56.09 | 56.18 | 56.06 | 56.09 | 110,587 | -0.13(-0.23%) |
Oct 15, 2019 | 56.20 | 56.22 | 56.06 | 56.22 | 152,861 | -0.02(-0.03%) |
Oct 14, 2019 | 56.11 | 56.26 | 56.11 | 56.24 | 44,261 | +0.17(+0.31%) |
Oct 11, 2019 | 56.28 | 56.28 | 56.06 | 56.06 | 54,479 | -0.29(-0.52%) |
Oct 10, 2019 | 56.35 | 56.39 | 56.33 | 56.36 | 61,177 | -0.10(-0.18%) |
Oct 09, 2019 | 56.40 | 56.46 | 56.37 | 56.46 | 57,453 | +0.02(+0.03%) |
Oct 08, 2019 | 56.27 | 56.47 | 56.27 | 56.44 | 67,179 | +0.18(+0.32%) |
Oct 07, 2019 | 56.31 | 56.31 | 56.26 | 56.26 | 67,357 | -0.01(-0.02%) |
Oct 04, 2019 | 56.25 | 56.33 | 56.25 | 56.27 | 78,171 | -0.05(-0.08%) |
Oct 03, 2019 | 56.24 | 56.32 | 56.23 | 56.31 | 72,995 | +0.19(+0.34%) |
Oct 02, 2019 | 56.13 | 56.14 | 56.06 | 56.12 | 70,429 | +0.08(+0.15%) |
Oct 01, 2019 | 55.92 | 56.10 | 55.92 | 56.04 | 56,974 | +0.00(+0.00%) |
Sep 30, 2019 | 55.94 | 56.06 | 55.94 | 56.04 | 81,657 | +0.05(+0.10%) |
Sep 27, 2019 | 55.96 | 56.03 | 55.94 | 55.98 | 34,010 | -0.03(-0.05%) |
Sep 26, 2019 | 56.12 | 56.12 | 55.95 | 56.01 | 51,741 | -0.05(-0.08%) |
Sep 25, 2019 | 56.11 | 56.11 | 55.96 | 56.05 | 98,027 | +0.16(+0.28%) |
Sep 24, 2019 | 55.98 | 56.07 | 55.84 | 55.90 | 164,288 | +0.04(+0.07%) |
Sep 23, 2019 | 55.95 | 56.03 | 55.86 | 55.86 | 97,128 | +0.00(+0.00%) |
Sep 20, 2019 | 55.85 | 55.97 | 55.79 | 55.86 | 81,253 | +0.11(+0.20%) |
Sep 19, 2019 | 55.71 | 55.83 | 55.56 | 55.75 | 131,738 | +0.13(+0.23%) |
Sep 18, 2019 | 55.69 | 55.76 | 55.61 | 55.62 | 99,197 | -0.01(-0.02%) |
Sep 17, 2019 | 55.60 | 55.63 | 55.56 | 55.63 | 80,979 | -0.01(-0.02%) |
Sep 16, 2019 | 55.67 | 55.67 | 55.55 | 55.64 | 63,848 | -0.07(-0.13%) |
Sep 13, 2019 | 55.78 | 55.82 | 55.67 | 55.72 | 133,417 | -0.16(-0.28%) |
Sep 12, 2019 | 55.96 | 55.97 | 55.83 | 55.87 | 126,891 | -0.15(-0.28%) |
Sep 11, 2019 | 56.01 | 56.05 | 55.93 | 56.03 | 101,696 | -0.10(-0.18%) |
Sep 10, 2019 | 56.18 | 56.18 | 56.08 | 56.13 | 150,256 | -0.04(-0.06%) |
Sep 09, 2019 | 56.23 | 56.23 | 56.14 | 56.16 | 89,399 | -0.17(-0.30%) |
Sep 06, 2019 | 56.36 | 56.37 | 56.31 | 56.33 | 62,881 | +0.04(+0.07%) |
Sep 05, 2019 | 56.45 | 56.46 | 56.27 | 56.29 | 111,187 | -0.25(-0.44%) |
Sep 04, 2019 | 56.55 | 56.56 | 56.48 | 56.54 | 68,720 | +0.05(+0.10%) |
Sep 03, 2019 | 56.50 | 56.53 | 56.42 | 56.48 | 64,515 | +0.01(+0.01%) |
Aug 30, 2019 | 56.53 | 56.54 | 56.45 | 56.48 | 273,404 | -0.07(-0.12%) |
Aug 29, 2019 | 56.53 | 56.64 | 56.47 | 56.55 | 336,927 | +0.03(+0.05%) |
Aug 28, 2019 | 56.54 | 56.54 | 56.48 | 56.52 | 112,684 | +0.06(+0.11%) |
Aug 27, 2019 | 56.38 | 56.46 | 56.38 | 56.46 | 71,512 | +0.06(+0.10%) |
Aug 26, 2019 | 56.37 | 56.44 | 56.37 | 56.40 | 66,518 | -0.04(-0.06%) |
Aug 23, 2019 | 56.35 | 56.44 | 56.35 | 56.44 | 49,072 | +0.05(+0.08%) |
Aug 22, 2019 | 56.40 | 56.41 | 56.36 | 56.39 | 66,517 | -0.02(-0.03%) |
Aug 21, 2019 | 56.34 | 56.46 | 56.34 | 56.41 | 87,858 | -0.05(-0.08%) |
Aug 20, 2019 | 56.46 | 56.52 | 56.45 | 56.46 | 104,495 | +0.00(+0.00%) |
Aug 19, 2019 | 56.44 | 56.47 | 56.39 | 56.46 | 89,161 | -0.04(-0.07%) |
Aug 16, 2019 | 56.54 | 56.56 | 56.45 | 56.50 | 155,433 | -0.10(-0.17%) |
Aug 15, 2019 | 56.49 | 56.60 | 56.46 | 56.59 | 119,764 | +0.13(+0.23%) |
Aug 14, 2019 | 56.46 | 56.50 | 56.42 | 56.46 | 65,478 | +0.16(+0.28%) |
Aug 13, 2019 | 56.33 | 56.33 | 56.22 | 56.31 | 70,999 | -0.03(-0.05%) |
Aug 12, 2019 | 56.25 | 56.35 | 56.25 | 56.34 | 40,973 | +0.17(+0.31%) |
Aug 09, 2019 | 56.17 | 56.25 | 56.16 | 56.16 | 111,180 | -0.06(-0.11%) |
Aug 08, 2019 | 56.33 | 56.33 | 56.12 | 56.23 | 87,186 | +0.06(+0.11%) |
Aug 07, 2019 | 56.23 | 56.25 | 56.15 | 56.17 | 93,172 | +0.13(+0.23%) |
Aug 06, 2019 | 55.94 | 56.05 | 55.94 | 56.04 | 68,075 | +0.01(+0.02%) |
Aug 05, 2019 | 55.90 | 56.07 | 55.90 | 56.03 | 67,499 | +0.19(+0.34%) |
Aug 02, 2019 | 55.81 | 55.92 | 55.80 | 55.84 | 254,893 | +0.04(+0.07%) |