Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 57.00 | 57.08 | 56.57 | 57.08 | 3,896 | -0.47(-0.82%) |
Oct 30, 2019 | 56.90 | 57.55 | 56.77 | 57.55 | 4,077 | -0.40(-0.68%) |
Oct 29, 2019 | 57.74 | 58.01 | 57.73 | 57.95 | 3,851 | -1.05(-1.78%) |
Oct 28, 2019 | 58.92 | 59.21 | 58.92 | 59.00 | 2,382 | +1.06(+1.84%) |
Oct 25, 2019 | 57.62 | 58.06 | 57.62 | 57.94 | 3,592 | +0.69(+1.20%) |
Oct 24, 2019 | 57.37 | 57.49 | 57.24 | 57.25 | 3,562 | -0.10(-0.18%) |
Oct 23, 2019 | 56.94 | 57.35 | 56.94 | 57.35 | 20,467 | -0.41(-0.70%) |
Oct 22, 2019 | 57.71 | 57.85 | 57.57 | 57.76 | 1,967 | -0.73(-1.25%) |
Oct 21, 2019 | 58.46 | 58.49 | 58.21 | 58.49 | 4,170 | +1.11(+1.94%) |
Oct 18, 2019 | 58.15 | 58.15 | 57.33 | 57.38 | 4,310 | -1.05(-1.80%) |
Oct 17, 2019 | 58.64 | 58.64 | 58.43 | 58.43 | 1,459 | +0.51(+0.87%) |
Oct 16, 2019 | 57.88 | 58.25 | 57.88 | 57.92 | 7,642 | -0.17(-0.29%) |
Oct 15, 2019 | 57.51 | 58.53 | 57.51 | 58.09 | 3,859 | +1.12(+1.97%) |
Oct 14, 2019 | 57.65 | 57.65 | 56.96 | 56.97 | 3,559 | -0.64(-1.12%) |
Oct 11, 2019 | 57.90 | 58.46 | 57.25 | 57.61 | 22,888 | +1.82(+3.27%) |
Oct 10, 2019 | 55.19 | 56.12 | 55.19 | 55.79 | 4,478 | +1.53(+2.82%) |
Oct 09, 2019 | 54.47 | 54.90 | 54.26 | 54.26 | 4,841 | +1.05(+1.97%) |
Oct 08, 2019 | 53.64 | 53.90 | 53.21 | 53.21 | 3,931 | -0.39(-0.73%) |
Oct 07, 2019 | 54.13 | 54.42 | 53.61 | 53.61 | 12,686 | -1.05(-1.92%) |
Oct 04, 2019 | 53.93 | 54.66 | 53.83 | 54.66 | 10,571 | -0.06(-0.11%) |
Oct 03, 2019 | 54.08 | 54.72 | 53.71 | 54.72 | 10,752 | +1.67(+3.14%) |
Oct 02, 2019 | 53.36 | 53.39 | 52.71 | 53.05 | 5,103 | +0.20(+0.39%) |
Oct 01, 2019 | 53.21 | 53.28 | 52.85 | 52.85 | 3,002 | -0.66(-1.24%) |
Sep 30, 2019 | 53.69 | 54.11 | 53.33 | 53.51 | 16,318 | +0.92(+1.74%) |
Sep 27, 2019 | 53.88 | 53.97 | 52.17 | 52.59 | 14,061 | -1.29(-2.40%) |
Sep 26, 2019 | 53.78 | 53.89 | 53.65 | 53.88 | 2,485 | -0.68(-1.25%) |
Sep 25, 2019 | 54.18 | 54.65 | 53.73 | 54.56 | 16,911 | +0.34(+0.62%) |
Sep 24, 2019 | 54.90 | 54.91 | 54.07 | 54.23 | 12,308 | -1.24(-2.23%) |
Sep 23, 2019 | 54.89 | 55.49 | 54.82 | 55.46 | 10,732 | -0.04(-0.07%) |
Sep 20, 2019 | 55.94 | 56.04 | 55.30 | 55.50 | 5,759 | -0.45(-0.81%) |
Sep 19, 2019 | 56.37 | 56.46 | 55.93 | 55.95 | 4,938 | -0.83(-1.47%) |
Sep 18, 2019 | 57.15 | 57.15 | 56.03 | 56.79 | 2,689 | -0.87(-1.51%) |
Sep 17, 2019 | 56.61 | 57.66 | 56.61 | 57.66 | 11,522 | -0.33(-0.57%) |
Sep 16, 2019 | 58.23 | 58.43 | 57.77 | 57.99 | 5,458 | -1.43(-2.41%) |
Sep 13, 2019 | 59.21 | 59.43 | 59.10 | 59.42 | 8,213 | +1.24(+2.12%) |
Sep 12, 2019 | 57.98 | 58.92 | 57.80 | 58.18 | 26,328 | +0.57(+1.00%) |
Sep 11, 2019 | 57.36 | 57.79 | 57.24 | 57.61 | 22,585 | +1.62(+2.88%) |
Sep 10, 2019 | 55.90 | 56.35 | 55.90 | 56.00 | 5,692 | -0.05(-0.08%) |
Sep 09, 2019 | 55.89 | 56.24 | 55.65 | 56.04 | 3,871 | +0.31(+0.56%) |
Sep 06, 2019 | 56.04 | 56.04 | 55.69 | 55.73 | 2,133 | +0.21(+0.37%) |
Sep 05, 2019 | 55.47 | 56.01 | 55.43 | 55.52 | 15,597 | +1.35(+2.48%) |
Sep 04, 2019 | 53.92 | 54.25 | 53.80 | 54.18 | 31,720 | +2.46(+4.77%) |
Sep 03, 2019 | 51.42 | 51.75 | 51.42 | 51.71 | 2,921 | -0.22(-0.42%) |
Aug 30, 2019 | 51.95 | 51.99 | 51.54 | 51.93 | 3,413 | +0.29(+0.55%) |
Aug 29, 2019 | 51.73 | 51.94 | 51.37 | 51.65 | 11,863 | +0.50(+0.97%) |
Aug 28, 2019 | 50.67 | 51.28 | 50.65 | 51.15 | 16,905 | +0.09(+0.18%) |
Aug 27, 2019 | 51.63 | 51.84 | 51.06 | 51.06 | 4,186 | -0.06(-0.11%) |
Aug 26, 2019 | 51.31 | 51.31 | 50.81 | 51.11 | 2,789 | +1.24(+2.48%) |
Aug 23, 2019 | 51.55 | 52.03 | 49.88 | 49.88 | 5,013 | -1.85(-3.58%) |
Aug 22, 2019 | 52.13 | 52.13 | 51.41 | 51.73 | 6,841 | -0.77(-1.47%) |
Aug 21, 2019 | 52.89 | 52.89 | 52.14 | 52.50 | 4,463 | +0.87(+1.69%) |
Aug 20, 2019 | 52.08 | 52.11 | 51.63 | 51.63 | 4,629 | -0.18(-0.34%) |
Aug 19, 2019 | 52.69 | 52.70 | 51.73 | 51.81 | 19,058 | +1.19(+2.35%) |
Aug 16, 2019 | 50.29 | 50.85 | 50.29 | 50.62 | 4,373 | +0.96(+1.94%) |
Aug 15, 2019 | 49.51 | 49.69 | 49.08 | 49.65 | 15,731 | +1.47(+3.04%) |
Aug 14, 2019 | 48.85 | 49.03 | 48.19 | 48.19 | 13,016 | -2.85(-5.58%) |
Aug 13, 2019 | 49.35 | 52.22 | 49.22 | 51.04 | 16,511 | +1.35(+2.72%) |
Aug 12, 2019 | 49.64 | 49.92 | 49.29 | 49.69 | 4,971 | -1.22(-2.39%) |
Aug 09, 2019 | 51.17 | 51.53 | 50.49 | 50.91 | 6,399 | -1.14(-2.19%) |
Aug 08, 2019 | 51.56 | 52.14 | 51.56 | 52.05 | 4,368 | +0.82(+1.61%) |
Aug 07, 2019 | 49.99 | 51.22 | 49.59 | 51.22 | 5,031 | +0.40(+0.80%) |
Aug 06, 2019 | 51.50 | 51.75 | 50.60 | 50.82 | 8,065 | +0.73(+1.47%) |
Aug 05, 2019 | 51.64 | 51.64 | 49.51 | 50.08 | 21,258 | -4.14(-7.64%) |
Aug 02, 2019 | 54.69 | 54.98 | 53.91 | 54.23 | 17,279 | -0.53(-0.96%) |