Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 58.32 | 58.82 | 56.45 | 58.23 | 361,980 | -0.23(-0.39%) |
Oct 30, 2019 | 59.19 | 59.19 | 57.98 | 58.46 | 160,516 | -0.73(-1.23%) |
Oct 29, 2019 | 60.56 | 60.89 | 58.90 | 59.19 | 296,509 | -1.51(-2.48%) |
Oct 28, 2019 | 59.25 | 60.91 | 59.25 | 60.69 | 271,848 | +1.67(+2.84%) |
Oct 25, 2019 | 57.36 | 59.89 | 56.58 | 59.02 | 573,948 | +1.62(+2.82%) |
Oct 24, 2019 | 53.83 | 57.55 | 53.83 | 57.40 | 604,149 | +5.35(+10.28%) |
Oct 23, 2019 | 53.47 | 53.47 | 51.24 | 52.05 | 263,426 | -1.67(-3.12%) |
Oct 22, 2019 | 52.91 | 53.79 | 52.53 | 53.73 | 387,297 | +1.09(+2.08%) |
Oct 21, 2019 | 53.04 | 53.63 | 52.57 | 52.63 | 203,737 | +0.24(+0.45%) |
Oct 18, 2019 | 52.94 | 53.38 | 52.03 | 52.40 | 270,177 | -0.82(-1.54%) |
Oct 17, 2019 | 52.52 | 53.58 | 52.52 | 53.22 | 284,432 | +1.33(+2.56%) |
Oct 16, 2019 | 53.49 | 53.67 | 51.79 | 51.88 | 213,024 | -1.80(-3.36%) |
Oct 15, 2019 | 53.27 | 53.77 | 52.42 | 53.69 | 401,877 | +0.47(+0.89%) |
Oct 14, 2019 | 52.88 | 53.48 | 52.55 | 53.22 | 237,866 | +0.18(+0.33%) |
Oct 11, 2019 | 52.41 | 54.30 | 52.41 | 53.04 | 463,929 | -0.11(-0.20%) |
Oct 10, 2019 | 53.45 | 54.29 | 52.69 | 53.15 | 220,430 | -0.13(-0.24%) |
Oct 09, 2019 | 53.19 | 53.62 | 52.65 | 53.27 | 238,663 | +0.79(+1.50%) |
Oct 08, 2019 | 54.09 | 54.12 | 52.44 | 52.49 | 189,135 | -2.23(-4.07%) |
Oct 07, 2019 | 54.75 | 55.22 | 54.09 | 54.71 | 231,184 | -0.48(-0.87%) |
Oct 04, 2019 | 54.39 | 55.26 | 54.27 | 55.20 | 187,459 | +1.21(+2.24%) |
Oct 03, 2019 | 53.92 | 54.05 | 52.65 | 53.98 | 249,478 | +0.15(+0.27%) |
Oct 02, 2019 | 54.71 | 54.71 | 52.90 | 53.84 | 298,648 | -1.38(-2.50%) |
Oct 01, 2019 | 56.95 | 58.02 | 54.88 | 55.22 | 178,608 | -1.35(-2.39%) |
Sep 30, 2019 | 57.00 | 57.32 | 56.26 | 56.56 | 203,371 | -0.07(-0.12%) |
Sep 27, 2019 | 58.69 | 58.90 | 56.14 | 56.63 | 267,335 | -2.01(-3.43%) |
Sep 26, 2019 | 59.12 | 59.65 | 58.29 | 58.64 | 259,053 | +0.54(+0.93%) |
Sep 25, 2019 | 56.88 | 58.17 | 56.38 | 58.10 | 244,458 | +0.71(+1.24%) |
Sep 24, 2019 | 58.01 | 58.87 | 56.76 | 57.39 | 386,223 | -0.03(-0.05%) |
Sep 23, 2019 | 56.79 | 57.64 | 56.12 | 57.42 | 230,547 | +1.91(+3.44%) |
Sep 20, 2019 | 56.67 | 56.92 | 55.06 | 55.51 | 336,148 | -0.93(-1.64%) |
Sep 19, 2019 | 57.07 | 57.32 | 56.40 | 56.44 | 147,044 | -0.25(-0.43%) |
Sep 18, 2019 | 56.78 | 56.86 | 55.52 | 56.68 | 249,903 | -0.05(-0.09%) |
Sep 17, 2019 | 56.30 | 57.04 | 55.96 | 56.73 | 153,882 | +0.23(+0.40%) |
Sep 16, 2019 | 55.28 | 56.69 | 54.51 | 56.51 | 285,358 | +1.00(+1.79%) |
Sep 13, 2019 | 56.27 | 56.31 | 55.15 | 55.51 | 334,524 | -0.82(-1.45%) |
Sep 12, 2019 | 57.55 | 57.55 | 56.02 | 56.33 | 478,098 | -0.68(-1.19%) |
Sep 11, 2019 | 55.98 | 57.57 | 55.26 | 57.01 | 281,569 | +1.49(+2.68%) |
Sep 10, 2019 | 55.23 | 55.52 | 54.41 | 55.52 | 200,839 | +0.22(+0.39%) |
Sep 09, 2019 | 54.91 | 55.59 | 54.67 | 55.30 | 225,055 | +0.82(+1.50%) |
Sep 06, 2019 | 55.18 | 55.18 | 53.31 | 54.49 | 133,972 | -0.39(-0.72%) |
Sep 05, 2019 | 53.90 | 56.01 | 53.42 | 54.88 | 290,536 | +2.12(+4.02%) |
Sep 04, 2019 | 51.89 | 52.89 | 51.89 | 52.76 | 167,908 | +1.53(+2.98%) |
Sep 03, 2019 | 50.55 | 51.47 | 50.22 | 51.23 | 406,029 | +0.35(+0.70%) |
Aug 30, 2019 | 50.11 | 51.17 | 49.68 | 50.88 | 226,230 | +1.33(+2.68%) |
Aug 29, 2019 | 48.53 | 49.66 | 48.53 | 49.55 | 130,905 | +2.01(+4.23%) |
Aug 28, 2019 | 46.57 | 47.76 | 46.10 | 47.54 | 180,528 | +0.82(+1.75%) |
Aug 27, 2019 | 47.40 | 48.01 | 46.62 | 46.72 | 341,068 | -0.40(-0.86%) |
Aug 26, 2019 | 47.70 | 48.00 | 46.96 | 47.13 | 118,324 | +0.02(+0.04%) |
Aug 23, 2019 | 48.74 | 49.04 | 46.92 | 47.11 | 140,366 | -2.06(-4.19%) |
Aug 22, 2019 | 49.56 | 49.80 | 48.77 | 49.17 | 111,997 | -0.18(-0.36%) |
Aug 21, 2019 | 48.83 | 49.38 | 48.41 | 49.34 | 250,932 | +1.30(+2.71%) |
Aug 20, 2019 | 48.70 | 49.22 | 47.89 | 48.04 | 189,050 | -0.73(-1.49%) |
Aug 19, 2019 | 48.56 | 48.97 | 47.98 | 48.77 | 241,802 | +1.37(+2.89%) |
Aug 16, 2019 | 47.06 | 47.90 | 46.66 | 47.40 | 199,232 | +0.66(+1.41%) |
Aug 15, 2019 | 47.00 | 47.35 | 46.36 | 46.74 | 205,627 | +0.02(+0.04%) |
Aug 14, 2019 | 46.55 | 47.19 | 46.12 | 46.72 | 381,358 | -1.33(-2.77%) |
Aug 13, 2019 | 47.34 | 49.26 | 47.19 | 48.05 | 194,601 | +0.46(+0.97%) |
Aug 12, 2019 | 47.52 | 48.02 | 46.95 | 47.59 | 158,864 | -0.19(-0.39%) |
Aug 09, 2019 | 49.03 | 49.26 | 47.27 | 47.78 | 281,544 | -1.78(-3.60%) |
Aug 08, 2019 | 47.86 | 49.75 | 47.86 | 49.56 | 342,734 | +1.89(+3.97%) |
Aug 07, 2019 | 47.40 | 47.72 | 45.88 | 47.67 | 509,905 | -0.60(-1.25%) |
Aug 06, 2019 | 53.20 | 53.21 | 47.87 | 48.27 | 707,075 | -2.28(-4.50%) |
Aug 05, 2019 | 52.19 | 52.80 | 50.30 | 50.54 | 515,092 | -2.91(-5.44%) |
Aug 02, 2019 | 55.25 | 55.76 | 53.08 | 53.45 | 332,900 | -2.17(-3.90%) |