Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 58.94 | 58.94 | 58.17 | 58.69 | 132,385 | -0.41(-0.70%) |
Oct 30, 2019 | 59.56 | 59.56 | 58.81 | 59.10 | 130,576 | -0.48(-0.81%) |
Oct 29, 2019 | 59.34 | 59.80 | 59.32 | 59.59 | 151,191 | +0.12(+0.20%) |
Oct 28, 2019 | 59.57 | 59.84 | 59.45 | 59.47 | 227,417 | +0.14(+0.24%) |
Oct 25, 2019 | 58.84 | 59.39 | 58.83 | 59.33 | 152,179 | +0.47(+0.79%) |
Oct 24, 2019 | 59.25 | 59.32 | 58.59 | 58.86 | 91,743 | -0.34(-0.58%) |
Oct 23, 2019 | 58.86 | 59.22 | 58.66 | 59.20 | 125,448 | +0.19(+0.32%) |
Oct 22, 2019 | 58.68 | 59.25 | 58.45 | 59.01 | 166,602 | +0.35(+0.60%) |
Oct 21, 2019 | 58.47 | 58.81 | 58.47 | 58.66 | 52,819 | +0.59(+1.02%) |
Oct 18, 2019 | 57.72 | 58.22 | 57.72 | 58.07 | 98,738 | +0.13(+0.22%) |
Oct 17, 2019 | 58.10 | 58.22 | 57.78 | 57.95 | 58,387 | +0.15(+0.26%) |
Oct 16, 2019 | 57.93 | 58.23 | 57.79 | 57.79 | 141,065 | -0.10(-0.17%) |
Oct 15, 2019 | 57.44 | 58.15 | 57.36 | 57.89 | 105,282 | +0.56(+0.98%) |
Oct 14, 2019 | 57.14 | 57.38 | 57.02 | 57.33 | 201,530 | -0.01(-0.02%) |
Oct 11, 2019 | 57.01 | 57.81 | 57.01 | 57.34 | 208,409 | +0.99(+1.77%) |
Oct 10, 2019 | 55.79 | 56.53 | 55.79 | 56.34 | 127,019 | +0.56(+1.00%) |
Oct 09, 2019 | 55.74 | 55.99 | 55.64 | 55.79 | 103,580 | +0.48(+0.88%) |
Oct 08, 2019 | 55.83 | 55.88 | 55.30 | 55.30 | 992,167 | -1.02(-1.82%) |
Oct 07, 2019 | 56.48 | 56.81 | 56.32 | 56.32 | 99,164 | -0.30(-0.52%) |
Oct 04, 2019 | 56.02 | 56.66 | 55.92 | 56.62 | 49,647 | +0.66(+1.19%) |
Oct 03, 2019 | 55.60 | 55.97 | 54.90 | 55.96 | 351,488 | +0.20(+0.35%) |
Oct 02, 2019 | 56.65 | 56.65 | 55.52 | 55.76 | 138,116 | -1.25(-2.19%) |
Oct 01, 2019 | 58.37 | 58.49 | 56.95 | 57.01 | 288,976 | -1.11(-1.91%) |
Sep 30, 2019 | 58.19 | 58.30 | 57.99 | 58.12 | 74,464 | +0.04(+0.06%) |
Sep 27, 2019 | 58.25 | 58.46 | 57.83 | 58.08 | 126,518 | -0.04(-0.06%) |
Sep 26, 2019 | 58.38 | 58.38 | 57.80 | 58.12 | 58,419 | -0.20(-0.34%) |
Sep 25, 2019 | 57.90 | 58.44 | 57.81 | 58.31 | 132,609 | +0.39(+0.68%) |
Sep 24, 2019 | 58.51 | 58.58 | 57.67 | 57.92 | 229,935 | -0.49(-0.84%) |
Sep 23, 2019 | 57.98 | 58.56 | 57.87 | 58.41 | 90,360 | +0.17(+0.30%) |
Sep 20, 2019 | 58.54 | 58.75 | 58.14 | 58.24 | 165,839 | -0.16(-0.27%) |
Sep 19, 2019 | 58.75 | 58.86 | 58.35 | 58.40 | 232,741 | -0.24(-0.41%) |
Sep 18, 2019 | 58.49 | 58.67 | 58.23 | 58.64 | 89,421 | -0.04(-0.08%) |
Sep 17, 2019 | 58.67 | 58.81 | 58.34 | 58.68 | 115,644 | -0.18(-0.30%) |
Sep 16, 2019 | 58.78 | 58.96 | 58.48 | 58.86 | 153,489 | -0.17(-0.29%) |
Sep 13, 2019 | 59.08 | 59.42 | 59.01 | 59.03 | 97,684 | +0.24(+0.41%) |
Sep 12, 2019 | 58.70 | 58.96 | 58.18 | 58.79 | 210,903 | +0.05(+0.09%) |
Sep 11, 2019 | 58.38 | 58.74 | 57.80 | 58.74 | 383,215 | +0.42(+0.72%) |
Sep 10, 2019 | 57.52 | 58.32 | 57.52 | 58.32 | 781,347 | +0.69(+1.21%) |
Sep 09, 2019 | 56.81 | 57.64 | 56.79 | 57.62 | 149,668 | +1.10(+1.95%) |
Sep 06, 2019 | 56.41 | 56.66 | 56.19 | 56.52 | 46,372 | +0.21(+0.38%) |
Sep 05, 2019 | 55.92 | 56.58 | 55.92 | 56.31 | 117,374 | +1.07(+1.94%) |
Sep 04, 2019 | 55.00 | 55.31 | 54.93 | 55.24 | 184,739 | +0.71(+1.31%) |
Sep 03, 2019 | 54.43 | 54.59 | 54.04 | 54.52 | 80,962 | -0.30(-0.55%) |
Aug 30, 2019 | 54.94 | 55.22 | 54.71 | 54.83 | 111,832 | +0.22(+0.41%) |
Aug 29, 2019 | 54.35 | 54.70 | 54.26 | 54.60 | 57,737 | +0.74(+1.37%) |
Aug 28, 2019 | 53.16 | 53.90 | 53.10 | 53.86 | 231,365 | +0.54(+1.02%) |
Aug 27, 2019 | 54.19 | 54.22 | 53.20 | 53.32 | 69,917 | -0.64(-1.19%) |
Aug 26, 2019 | 53.86 | 53.99 | 53.61 | 53.96 | 273,171 | +0.58(+1.08%) |
Aug 23, 2019 | 54.50 | 54.92 | 53.16 | 53.38 | 78,260 | -1.48(-2.69%) |
Aug 22, 2019 | 54.88 | 55.08 | 54.66 | 54.86 | 36,228 | +0.21(+0.39%) |
Aug 21, 2019 | 54.59 | 54.78 | 54.53 | 54.65 | 78,170 | +0.51(+0.94%) |
Aug 20, 2019 | 54.53 | 54.56 | 54.14 | 54.14 | 122,468 | -0.61(-1.12%) |
Aug 19, 2019 | 54.74 | 54.98 | 54.74 | 54.76 | 62,981 | +0.72(+1.34%) |
Aug 16, 2019 | 53.26 | 54.15 | 53.26 | 54.03 | 187,285 | +1.03(+1.95%) |
Aug 15, 2019 | 53.44 | 53.52 | 52.70 | 53.00 | 253,577 | -0.29(-0.55%) |
Aug 14, 2019 | 54.32 | 54.32 | 53.26 | 53.29 | 216,505 | -2.03(-3.67%) |
Aug 13, 2019 | 54.53 | 55.93 | 54.42 | 55.33 | 181,552 | +0.76(+1.39%) |
Aug 12, 2019 | 55.09 | 55.09 | 54.43 | 54.57 | 89,636 | -0.93(-1.67%) |
Aug 09, 2019 | 55.88 | 55.88 | 55.24 | 55.49 | 207,271 | -0.66(-1.17%) |
Aug 08, 2019 | 55.50 | 56.19 | 55.47 | 56.15 | 99,924 | +0.94(+1.69%) |
Aug 07, 2019 | 54.56 | 55.35 | 54.03 | 55.22 | 130,698 | -0.05(-0.10%) |
Aug 06, 2019 | 55.12 | 55.33 | 54.44 | 55.27 | 122,188 | +0.45(+0.81%) |
Aug 05, 2019 | 55.41 | 55.54 | 54.40 | 54.83 | 159,433 | -1.49(-2.65%) |
Aug 02, 2019 | 56.80 | 56.87 | 56.02 | 56.32 | 202,892 | -0.70(-1.23%) |