Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 59.59 | 59.76 | 57.88 | 58.43 | 453,471 | -1.62(-2.70%) |
Oct 30, 2019 | 60.46 | 60.71 | 59.41 | 60.05 | 277,528 | -0.70(-1.15%) |
Oct 29, 2019 | 60.63 | 61.40 | 60.18 | 60.75 | 233,691 | -0.16(-0.26%) |
Oct 28, 2019 | 60.48 | 61.45 | 60.44 | 60.90 | 261,091 | +0.64(+1.06%) |
Oct 25, 2019 | 59.42 | 60.70 | 59.30 | 60.26 | 661,997 | +1.08(+1.83%) |
Oct 24, 2019 | 59.86 | 59.90 | 58.76 | 59.18 | 226,425 | -0.79(-1.31%) |
Oct 23, 2019 | 59.93 | 60.28 | 57.56 | 59.97 | 220,487 | +0.08(+0.14%) |
Oct 22, 2019 | 59.26 | 60.68 | 58.61 | 59.89 | 389,423 | +0.42(+0.71%) |
Oct 21, 2019 | 60.07 | 60.41 | 59.30 | 59.47 | 238,511 | +0.29(+0.50%) |
Oct 18, 2019 | 58.27 | 59.50 | 58.13 | 59.17 | 635,893 | +1.17(+2.02%) |
Oct 17, 2019 | 58.47 | 58.56 | 56.92 | 58.00 | 752,541 | -1.05(-1.78%) |
Oct 16, 2019 | 59.14 | 59.77 | 57.84 | 59.05 | 294,783 | -0.27(-0.45%) |
Oct 15, 2019 | 58.25 | 59.81 | 58.10 | 59.32 | 280,531 | +1.13(+1.94%) |
Oct 14, 2019 | 57.81 | 58.30 | 57.34 | 58.19 | 154,665 | +0.16(+0.28%) |
Oct 11, 2019 | 57.99 | 59.14 | 57.67 | 58.03 | 474,899 | +1.14(+2.01%) |
Oct 10, 2019 | 56.32 | 57.47 | 55.85 | 56.88 | 432,261 | +0.87(+1.55%) |
Oct 09, 2019 | 55.91 | 56.34 | 55.37 | 56.01 | 351,857 | +0.46(+0.82%) |
Oct 08, 2019 | 56.33 | 56.50 | 55.43 | 55.56 | 269,482 | -1.79(-3.11%) |
Oct 07, 2019 | 57.91 | 58.14 | 57.20 | 57.34 | 247,203 | -0.13(-0.22%) |
Oct 04, 2019 | 56.84 | 57.58 | 56.45 | 57.47 | 331,053 | +0.71(+1.26%) |
Oct 03, 2019 | 56.48 | 56.81 | 55.29 | 56.76 | 326,924 | -0.02(-0.03%) |
Oct 02, 2019 | 56.91 | 57.28 | 56.06 | 56.77 | 449,261 | -0.69(-1.19%) |
Oct 01, 2019 | 59.55 | 60.02 | 57.31 | 57.46 | 333,053 | -1.71(-2.89%) |
Sep 30, 2019 | 59.39 | 59.48 | 58.87 | 59.17 | 223,872 | +0.06(+0.11%) |
Sep 27, 2019 | 59.41 | 60.45 | 58.81 | 59.11 | 434,159 | +0.07(+0.12%) |
Sep 26, 2019 | 60.07 | 60.07 | 58.93 | 59.04 | 227,652 | -1.03(-1.72%) |
Sep 25, 2019 | 58.68 | 60.38 | 58.68 | 60.07 | 435,712 | +1.30(+2.21%) |
Sep 24, 2019 | 59.65 | 59.86 | 58.31 | 58.77 | 426,639 | -0.76(-1.28%) |
Sep 23, 2019 | 59.58 | 60.20 | 59.20 | 59.53 | 410,421 | -0.60(-0.99%) |
Sep 20, 2019 | 60.49 | 60.95 | 59.91 | 60.12 | 1,177,199 | -0.24(-0.39%) |
Sep 19, 2019 | 60.68 | 61.39 | 60.28 | 60.36 | 187,048 | -0.28(-0.47%) |
Sep 18, 2019 | 60.05 | 60.68 | 59.50 | 60.65 | 309,383 | +0.30(+0.50%) |
Sep 17, 2019 | 60.72 | 60.72 | 59.69 | 60.34 | 251,787 | -0.84(-1.38%) |
Sep 16, 2019 | 60.54 | 61.56 | 60.17 | 61.19 | 262,426 | +0.17(+0.29%) |
Sep 13, 2019 | 60.74 | 61.78 | 60.48 | 61.01 | 507,775 | +1.04(+1.74%) |
Sep 12, 2019 | 60.09 | 60.56 | 59.45 | 59.97 | 418,028 | -0.70(-1.16%) |
Sep 11, 2019 | 60.57 | 60.91 | 59.13 | 60.67 | 356,732 | +0.25(+0.41%) |
Sep 10, 2019 | 59.26 | 60.48 | 59.15 | 60.43 | 515,949 | +1.61(+2.74%) |
Sep 09, 2019 | 57.88 | 59.15 | 57.43 | 58.82 | 682,398 | +1.46(+2.55%) |
Sep 06, 2019 | 57.79 | 58.03 | 57.09 | 57.35 | 336,295 | -0.20(-0.35%) |
Sep 05, 2019 | 57.55 | 58.65 | 57.38 | 57.55 | 576,622 | +1.17(+2.08%) |
Sep 04, 2019 | 55.87 | 56.55 | 55.71 | 56.38 | 534,543 | +0.78(+1.40%) |
Sep 03, 2019 | 56.70 | 57.09 | 55.31 | 55.60 | 461,006 | -1.92(-3.34%) |
Aug 30, 2019 | 58.01 | 58.05 | 57.20 | 57.52 | 328,868 | +0.19(+0.34%) |
Aug 29, 2019 | 55.57 | 57.59 | 55.57 | 57.33 | 379,834 | +1.12(+1.99%) |
Aug 28, 2019 | 55.28 | 56.94 | 54.33 | 56.22 | 215,915 | +0.46(+0.82%) |
Aug 27, 2019 | 57.14 | 57.22 | 55.31 | 55.76 | 339,381 | -0.96(-1.69%) |
Aug 26, 2019 | 56.96 | 57.09 | 56.37 | 56.72 | 385,548 | +0.18(+0.32%) |
Aug 23, 2019 | 58.16 | 59.02 | 56.35 | 56.54 | 335,203 | -1.94(-3.32%) |
Aug 22, 2019 | 58.49 | 58.87 | 57.95 | 58.48 | 407,470 | +0.51(+0.88%) |
Aug 21, 2019 | 57.66 | 58.17 | 57.01 | 57.96 | 484,076 | +0.84(+1.47%) |
Aug 20, 2019 | 56.95 | 57.48 | 56.58 | 57.12 | 439,643 | -0.28(-0.49%) |
Aug 19, 2019 | 57.74 | 57.75 | 56.97 | 57.41 | 404,675 | +0.92(+1.62%) |
Aug 16, 2019 | 55.63 | 56.70 | 55.63 | 56.49 | 599,958 | +1.31(+2.37%) |
Aug 15, 2019 | 56.17 | 56.72 | 55.12 | 55.18 | 537,613 | -0.65(-1.16%) |
Aug 14, 2019 | 57.47 | 57.76 | 55.46 | 55.83 | 839,228 | -3.19(-5.40%) |
Aug 13, 2019 | 58.61 | 60.29 | 58.49 | 59.02 | 525,212 | +0.31(+0.53%) |
Aug 12, 2019 | 60.13 | 60.13 | 58.60 | 58.71 | 633,631 | -1.94(-3.20%) |
Aug 09, 2019 | 60.49 | 61.00 | 59.91 | 60.65 | 300,034 | -0.28(-0.47%) |
Aug 08, 2019 | 60.74 | 61.60 | 60.43 | 60.93 | 1,112,504 | +0.86(+1.43%) |
Aug 07, 2019 | 59.59 | 60.29 | 58.96 | 60.07 | 679,782 | -0.68(-1.12%) |
Aug 06, 2019 | 60.42 | 60.92 | 59.54 | 60.75 | 486,232 | +0.36(+0.59%) |
Aug 05, 2019 | 61.18 | 61.43 | 59.52 | 60.39 | 381,678 | -2.12(-3.39%) |
Aug 02, 2019 | 62.92 | 63.21 | 61.02 | 62.51 | 423,516 | -0.61(-0.97%) |