Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 59.72 | 59.76 | 59.70 | 59.73 | 167,887 | -0.03(-0.05%) |
Oct 30, 2019 | 59.67 | 59.82 | 59.66 | 59.76 | 878,832 | +0.07(+0.12%) |
Oct 29, 2019 | 59.67 | 59.70 | 59.65 | 59.69 | 277,903 | +0.00(+0.00%) |
Oct 28, 2019 | 59.67 | 59.71 | 59.65 | 59.69 | 358,183 | +0.05(+0.08%) |
Oct 25, 2019 | 59.68 | 59.71 | 59.63 | 59.64 | 186,300 | -0.04(-0.07%) |
Oct 24, 2019 | 59.63 | 59.70 | 59.60 | 59.68 | 161,005 | +0.08(+0.13%) |
Oct 23, 2019 | 59.65 | 59.68 | 59.60 | 59.60 | 149,177 | -0.08(-0.13%) |
Oct 22, 2019 | 59.59 | 59.70 | 59.56 | 59.68 | 428,917 | +0.10(+0.17%) |
Oct 21, 2019 | 59.57 | 59.64 | 59.52 | 59.58 | 500,668 | +0.07(+0.12%) |
Oct 18, 2019 | 59.43 | 59.59 | 59.43 | 59.51 | 1,096,700 | +0.02(+0.03%) |
Oct 17, 2019 | 59.59 | 59.62 | 59.45 | 59.49 | 585,747 | -0.04(-0.07%) |
Oct 16, 2019 | 59.68 | 59.73 | 59.53 | 59.53 | 852,596 | -0.17(-0.28%) |
Oct 15, 2019 | 59.72 | 59.73 | 59.68 | 59.70 | 355,183 | -0.02(-0.03%) |
Oct 14, 2019 | 59.66 | 59.75 | 59.65 | 59.72 | 272,984 | +0.06(+0.10%) |
Oct 11, 2019 | 59.62 | 59.73 | 59.62 | 59.66 | 386,000 | +0.08(+0.13%) |
Oct 10, 2019 | 59.58 | 59.63 | 59.55 | 59.58 | 381,874 | -0.01(-0.02%) |
Oct 09, 2019 | 59.58 | 59.60 | 59.52 | 59.59 | 260,205 | +0.06(+0.10%) |
Oct 08, 2019 | 59.57 | 59.62 | 59.51 | 59.53 | 503,618 | -0.06(-0.10%) |
Oct 07, 2019 | 59.60 | 59.63 | 59.55 | 59.59 | 359,248 | -0.04(-0.07%) |
Oct 04, 2019 | 59.58 | 59.72 | 59.55 | 59.63 | 226,900 | +0.05(+0.08%) |
Oct 03, 2019 | 59.46 | 59.62 | 59.43 | 59.58 | 339,089 | +0.12(+0.20%) |
Oct 02, 2019 | 59.55 | 59.60 | 59.38 | 59.46 | 532,825 | -0.08(-0.13%) |
Oct 01, 2019 | 59.60 | 59.62 | 59.51 | 59.54 | 868,382 | +0.04(+0.07%) |
Sep 30, 2019 | 59.65 | 59.67 | 59.49 | 59.50 | 639,183 | -0.15(-0.25%) |
Sep 27, 2019 | 59.69 | 59.69 | 59.59 | 59.65 | 851,600 | +0.04(+0.07%) |
Sep 26, 2019 | 59.67 | 59.75 | 59.58 | 59.61 | 194,356 | -0.02(-0.03%) |
Sep 25, 2019 | 59.61 | 59.69 | 59.61 | 59.63 | 205,475 | +0.03(+0.05%) |
Sep 24, 2019 | 59.63 | 59.69 | 59.59 | 59.60 | 353,508 | +0.00(+0.00%) |
Sep 23, 2019 | 59.60 | 59.65 | 59.55 | 59.60 | 1,108,254 | -0.06(-0.10%) |
Sep 20, 2019 | 59.65 | 59.82 | 59.63 | 59.66 | 329,500 | +0.04(+0.07%) |
Sep 19, 2019 | 59.61 | 59.70 | 59.60 | 59.62 | 307,411 | +0.01(+0.02%) |
Sep 18, 2019 | 59.66 | 59.78 | 59.57 | 59.61 | 305,729 | -0.02(-0.03%) |
Sep 17, 2019 | 59.55 | 59.67 | 59.54 | 59.63 | 227,573 | +0.10(+0.17%) |
Sep 16, 2019 | 59.61 | 59.72 | 59.51 | 59.53 | 585,716 | -0.10(-0.17%) |
Sep 13, 2019 | 59.82 | 59.87 | 59.60 | 59.63 | 380,100 | -0.09(-0.15%) |
Sep 12, 2019 | 59.95 | 59.96 | 59.61 | 59.72 | 722,824 | -0.15(-0.25%) |
Sep 11, 2019 | 59.90 | 59.95 | 59.81 | 59.87 | 274,341 | -0.11(-0.18%) |
Sep 10, 2019 | 59.86 | 60.00 | 59.70 | 59.98 | 311,003 | +0.08(+0.13%) |
Sep 09, 2019 | 60.04 | 60.05 | 59.82 | 59.90 | 414,498 | -0.16(-0.27%) |
Sep 06, 2019 | 59.75 | 60.14 | 59.75 | 60.06 | 458,900 | +0.36(+0.60%) |
Sep 05, 2019 | 59.72 | 59.84 | 59.65 | 59.70 | 376,407 | +0.00(+0.00%) |
Sep 04, 2019 | 59.63 | 59.79 | 59.52 | 59.70 | 241,437 | +0.14(+0.24%) |
Sep 03, 2019 | 59.75 | 59.80 | 59.42 | 59.56 | 377,910 | -0.37(-0.62%) |
Aug 30, 2019 | 59.55 | 59.98 | 59.45 | 59.93 | 833,100 | +0.38(+0.64%) |
Aug 29, 2019 | 59.57 | 59.64 | 59.30 | 59.55 | 257,919 | +0.21(+0.35%) |
Aug 28, 2019 | 59.21 | 59.37 | 59.17 | 59.34 | 657,772 | +0.16(+0.27%) |
Aug 27, 2019 | 59.22 | 59.31 | 59.17 | 59.18 | 876,332 | +0.01(+0.02%) |
Aug 26, 2019 | 59.39 | 59.43 | 59.16 | 59.17 | 765,534 | -0.09(-0.15%) |
Aug 23, 2019 | 59.27 | 59.51 | 59.25 | 59.26 | 766,500 | -0.01(-0.02%) |
Aug 22, 2019 | 59.27 | 59.66 | 59.25 | 59.27 | 289,832 | +0.04(+0.07%) |
Aug 21, 2019 | 59.26 | 59.38 | 59.15 | 59.23 | 718,731 | +0.09(+0.15%) |
Aug 20, 2019 | 59.35 | 59.60 | 59.12 | 59.14 | 808,428 | -0.08(-0.14%) |
Aug 19, 2019 | 59.94 | 59.94 | 58.95 | 59.22 | 1,762,871 | -0.67(-1.12%) |
Aug 16, 2019 | 59.93 | 60.00 | 59.73 | 59.89 | 706,000 | +0.12(+0.20%) |
Aug 15, 2019 | 60.19 | 60.20 | 59.21 | 59.77 | 2,022,219 | -0.36(-0.60%) |
Aug 14, 2019 | 60.04 | 60.29 | 60.03 | 60.13 | 913,530 | +0.03(+0.05%) |
Aug 13, 2019 | 60.00 | 60.28 | 59.98 | 60.10 | 2,218,808 | +0.10(+0.17%) |
Aug 12, 2019 | 60.02 | 60.07 | 59.95 | 60.00 | 1,717,900 | +0.00(+0.00%) |
Aug 09, 2019 | 60.13 | 60.20 | 59.91 | 60.00 | 2,101,400 | -0.15(-0.25%) |
Aug 08, 2019 | 60.00 | 60.28 | 59.93 | 60.15 | 2,558,455 | +0.15(+0.25%) |
Aug 07, 2019 | 60.02 | 60.10 | 59.72 | 60.00 | 9,727,313 | +19.22(+47.13%) |
Aug 06, 2019 | 40.94 | 41.35 | 40.19 | 40.78 | 142,536 | +0.11(+0.27%) |
Aug 05, 2019 | 40.65 | 41.07 | 39.58 | 40.67 | 170,203 | -0.74(-1.79%) |
Aug 02, 2019 | 42.37 | 42.95 | 40.97 | 41.41 | 211,800 | -1.20(-2.82%) |