Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 57.11 | 58.10 | 55.08 | 55.54 | 28,034 | -1.72(-3.00%) |
Oct 30, 2019 | 57.27 | 57.61 | 56.31 | 57.26 | 32,532 | +0.06(+0.10%) |
Oct 29, 2019 | 58.29 | 58.29 | 57.19 | 57.20 | 18,917 | -0.61(-1.06%) |
Oct 28, 2019 | 58.75 | 58.90 | 56.53 | 57.81 | 27,592 | -0.74(-1.26%) |
Oct 25, 2019 | 56.67 | 58.82 | 56.26 | 58.55 | 29,700 | +1.89(+3.34%) |
Oct 24, 2019 | 57.31 | 57.31 | 56.32 | 56.66 | 27,428 | -0.56(-0.98%) |
Oct 23, 2019 | 56.59 | 58.14 | 56.06 | 57.22 | 32,416 | +0.65(+1.15%) |
Oct 22, 2019 | 57.14 | 57.14 | 56.18 | 56.57 | 33,783 | -0.47(-0.82%) |
Oct 21, 2019 | 55.00 | 57.28 | 54.85 | 57.04 | 31,167 | +2.32(+4.24%) |
Oct 18, 2019 | 55.38 | 55.38 | 54.17 | 54.72 | 35,400 | -1.06(-1.90%) |
Oct 17, 2019 | 54.55 | 55.80 | 53.91 | 55.78 | 24,385 | +1.42(+2.61%) |
Oct 16, 2019 | 54.88 | 55.30 | 54.10 | 54.36 | 29,744 | -0.52(-0.95%) |
Oct 15, 2019 | 54.18 | 55.70 | 54.17 | 54.88 | 45,859 | +0.87(+1.61%) |
Oct 14, 2019 | 55.69 | 55.96 | 53.61 | 54.01 | 32,439 | -1.87(-3.35%) |
Oct 11, 2019 | 53.74 | 56.20 | 53.05 | 55.88 | 64,700 | +2.90(+5.47%) |
Oct 10, 2019 | 52.39 | 53.42 | 52.11 | 52.98 | 51,848 | +0.84(+1.62%) |
Oct 09, 2019 | 51.43 | 52.27 | 51.36 | 52.13 | 50,475 | +1.09(+2.15%) |
Oct 08, 2019 | 51.09 | 51.42 | 50.43 | 51.04 | 42,238 | -0.39(-0.76%) |
Oct 07, 2019 | 53.01 | 53.01 | 51.13 | 51.43 | 43,395 | -1.80(-3.38%) |
Oct 04, 2019 | 52.50 | 53.77 | 52.26 | 53.23 | 56,500 | +0.86(+1.64%) |
Oct 03, 2019 | 52.52 | 53.83 | 51.76 | 52.37 | 35,203 | -0.23(-0.44%) |
Oct 02, 2019 | 51.04 | 52.72 | 50.24 | 52.60 | 103,212 | +1.21(+2.35%) |
Oct 01, 2019 | 54.26 | 54.93 | 51.14 | 51.39 | 73,738 | -2.77(-5.11%) |
Sep 30, 2019 | 53.60 | 54.79 | 53.60 | 54.16 | 30,295 | +0.53(+0.99%) |
Sep 27, 2019 | 54.85 | 55.35 | 53.10 | 53.63 | 32,300 | -0.94(-1.72%) |
Sep 26, 2019 | 54.12 | 54.63 | 53.16 | 54.57 | 44,762 | +0.30(+0.55%) |
Sep 25, 2019 | 53.42 | 54.49 | 52.72 | 54.27 | 74,232 | +0.67(+1.25%) |
Sep 24, 2019 | 54.18 | 54.80 | 52.51 | 53.60 | 55,414 | -0.39(-0.72%) |
Sep 23, 2019 | 54.79 | 54.98 | 53.42 | 53.99 | 36,143 | -1.22(-2.21%) |
Sep 20, 2019 | 55.61 | 56.35 | 54.62 | 55.21 | 71,600 | -0.36(-0.65%) |
Sep 19, 2019 | 53.61 | 55.84 | 53.28 | 55.57 | 58,446 | +1.59(+2.95%) |
Sep 18, 2019 | 55.11 | 55.35 | 53.55 | 53.98 | 107,472 | -1.44(-2.60%) |
Sep 17, 2019 | 55.17 | 55.58 | 52.41 | 55.42 | 76,040 | +0.23(+0.42%) |
Sep 16, 2019 | 58.44 | 58.48 | 54.85 | 55.19 | 85,755 | -3.37(-5.75%) |
Sep 13, 2019 | 59.25 | 60.18 | 58.44 | 58.56 | 49,000 | -0.73(-1.23%) |
Sep 12, 2019 | 59.00 | 59.80 | 58.46 | 59.29 | 120,189 | +0.40(+0.68%) |
Sep 11, 2019 | 56.56 | 58.98 | 55.74 | 58.89 | 88,923 | +2.83(+5.05%) |
Sep 10, 2019 | 53.89 | 56.10 | 52.59 | 56.06 | 57,092 | +2.13(+3.95%) |
Sep 09, 2019 | 54.46 | 54.83 | 53.52 | 53.93 | 57,394 | -0.50(-0.92%) |
Sep 06, 2019 | 52.89 | 54.69 | 51.60 | 54.43 | 88,400 | +1.60(+3.03%) |
Sep 05, 2019 | 51.06 | 52.94 | 50.42 | 52.83 | 73,945 | +2.48(+4.93%) |
Sep 04, 2019 | 49.41 | 50.95 | 48.62 | 50.35 | 67,131 | +1.54(+3.16%) |
Sep 03, 2019 | 50.22 | 50.56 | 48.76 | 48.81 | 95,017 | -1.65(-3.27%) |
Aug 30, 2019 | 50.94 | 50.94 | 49.89 | 50.46 | 47,800 | -0.34(-0.67%) |
Aug 29, 2019 | 49.92 | 51.48 | 49.55 | 50.80 | 44,082 | +1.43(+2.90%) |
Aug 28, 2019 | 49.41 | 50.07 | 48.46 | 49.37 | 69,715 | -0.17(-0.34%) |
Aug 27, 2019 | 49.60 | 49.68 | 48.73 | 49.54 | 60,216 | +0.21(+0.43%) |
Aug 26, 2019 | 48.21 | 49.41 | 48.01 | 49.33 | 67,815 | +1.07(+2.22%) |
Aug 23, 2019 | 49.97 | 50.33 | 47.82 | 48.26 | 74,400 | -2.00(-3.98%) |
Aug 22, 2019 | 50.27 | 50.85 | 49.62 | 50.26 | 66,409 | +0.14(+0.28%) |
Aug 21, 2019 | 50.90 | 51.05 | 50.09 | 50.12 | 59,400 | -0.43(-0.85%) |
Aug 20, 2019 | 50.03 | 51.27 | 50.03 | 50.55 | 58,492 | +0.39(+0.78%) |
Aug 19, 2019 | 49.96 | 50.47 | 49.81 | 50.16 | 67,138 | +0.77(+1.56%) |
Aug 16, 2019 | 48.13 | 49.70 | 47.88 | 49.39 | 75,400 | +1.71(+3.59%) |
Aug 15, 2019 | 47.74 | 48.00 | 47.01 | 47.68 | 108,010 | -0.02(-0.04%) |
Aug 14, 2019 | 48.54 | 49.00 | 47.33 | 47.70 | 86,024 | -1.48(-3.01%) |
Aug 13, 2019 | 48.06 | 49.55 | 47.50 | 49.18 | 67,445 | +1.14(+2.37%) |
Aug 12, 2019 | 47.07 | 48.85 | 46.73 | 48.04 | 117,082 | +0.83(+1.76%) |
Aug 09, 2019 | 48.08 | 48.08 | 47.15 | 47.21 | 64,600 | -0.99(-2.05%) |
Aug 08, 2019 | 46.54 | 48.44 | 46.54 | 48.20 | 115,719 | +1.83(+3.95%) |
Aug 07, 2019 | 45.85 | 46.84 | 45.01 | 46.37 | 136,344 | +0.16(+0.35%) |
Aug 06, 2019 | 46.33 | 47.02 | 45.69 | 46.21 | 102,842 | -0.40(-0.86%) |
Aug 05, 2019 | 47.22 | 47.39 | 46.18 | 46.61 | 81,199 | -1.10(-2.31%) |
Aug 02, 2019 | 47.86 | 48.32 | 46.77 | 47.71 | 93,400 | -0.14(-0.29%) |