Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 59.13 | 59.13 | 57.03 | 58.37 | 3,389,835 | -1.11(-1.86%) |
Oct 30, 2019 | 60.00 | 60.00 | 58.22 | 59.48 | 2,525,860 | -0.59(-0.98%) |
Oct 29, 2019 | 59.07 | 60.58 | 58.90 | 60.06 | 2,204,071 | +0.66(+1.10%) |
Oct 28, 2019 | 58.72 | 60.16 | 58.65 | 59.41 | 2,651,327 | +1.42(+2.45%) |
Oct 25, 2019 | 56.77 | 58.57 | 56.74 | 57.99 | 2,176,338 | +0.90(+1.58%) |
Oct 24, 2019 | 57.95 | 58.04 | 56.26 | 57.09 | 2,023,979 | -0.22(-0.38%) |
Oct 23, 2019 | 57.25 | 57.69 | 56.38 | 57.30 | 1,628,477 | +0.20(+0.34%) |
Oct 22, 2019 | 57.19 | 58.05 | 56.60 | 57.11 | 1,981,474 | +0.11(+0.19%) |
Oct 21, 2019 | 57.08 | 57.97 | 56.80 | 57.00 | 2,458,578 | +1.61(+2.90%) |
Oct 18, 2019 | 55.76 | 56.35 | 54.09 | 55.39 | 2,582,792 | -0.80(-1.43%) |
Oct 17, 2019 | 55.11 | 56.37 | 54.82 | 56.20 | 2,918,797 | +1.90(+3.50%) |
Oct 16, 2019 | 53.91 | 55.06 | 53.87 | 54.30 | 2,143,786 | +0.14(+0.25%) |
Oct 15, 2019 | 52.89 | 54.89 | 52.47 | 54.16 | 2,521,026 | +1.79(+3.42%) |
Oct 14, 2019 | 52.60 | 52.87 | 51.76 | 52.37 | 2,305,236 | -0.65(-1.22%) |
Oct 11, 2019 | 52.47 | 54.71 | 52.42 | 53.02 | 5,074,239 | +2.58(+5.12%) |
Oct 10, 2019 | 50.03 | 51.21 | 49.79 | 50.43 | 3,146,709 | +0.65(+1.30%) |
Oct 09, 2019 | 50.23 | 50.37 | 49.32 | 49.79 | 2,470,686 | +0.63(+1.27%) |
Oct 08, 2019 | 50.21 | 50.67 | 48.80 | 49.16 | 4,176,086 | -2.56(-4.96%) |
Oct 07, 2019 | 51.57 | 52.91 | 50.89 | 51.72 | 3,086,234 | -0.23(-0.43%) |
Oct 04, 2019 | 50.83 | 52.06 | 49.90 | 51.95 | 3,609,962 | +1.36(+2.69%) |
Oct 03, 2019 | 49.52 | 50.77 | 47.70 | 50.59 | 5,605,094 | +0.58(+1.15%) |
Oct 02, 2019 | 50.42 | 50.42 | 48.63 | 50.01 | 5,553,101 | -1.28(-2.50%) |
Oct 01, 2019 | 55.22 | 56.58 | 50.90 | 51.29 | 5,613,491 | -3.19(-5.86%) |
Sep 30, 2019 | 54.45 | 55.41 | 53.86 | 54.48 | 2,441,140 | +0.20(+0.36%) |
Sep 27, 2019 | 56.07 | 56.50 | 53.55 | 54.29 | 3,678,930 | -1.38(-2.48%) |
Sep 26, 2019 | 57.39 | 57.39 | 55.16 | 55.67 | 3,063,441 | -1.86(-3.23%) |
Sep 25, 2019 | 55.59 | 57.83 | 55.03 | 57.53 | 3,358,902 | +1.77(+3.18%) |
Sep 24, 2019 | 58.85 | 58.98 | 55.08 | 55.76 | 4,368,470 | -2.65(-4.54%) |
Sep 23, 2019 | 57.88 | 59.10 | 57.55 | 58.41 | 2,150,519 | -0.07(-0.12%) |
Sep 20, 2019 | 58.82 | 59.90 | 57.43 | 58.48 | 3,507,991 | -0.41(-0.70%) |
Sep 19, 2019 | 60.09 | 61.26 | 58.65 | 58.89 | 3,396,635 | -0.82(-1.38%) |
Sep 18, 2019 | 60.90 | 60.92 | 58.13 | 59.71 | 4,333,945 | -1.17(-1.93%) |
Sep 17, 2019 | 60.85 | 61.03 | 59.73 | 60.89 | 2,973,483 | -0.52(-0.84%) |
Sep 16, 2019 | 60.39 | 62.41 | 60.03 | 61.40 | 3,301,102 | +0.66(+1.08%) |
Sep 13, 2019 | 61.35 | 62.59 | 60.57 | 60.75 | 4,586,045 | +0.32(+0.53%) |
Sep 12, 2019 | 60.66 | 61.43 | 58.78 | 60.43 | 4,335,775 | +0.06(+0.10%) |
Sep 11, 2019 | 57.70 | 60.62 | 56.62 | 60.37 | 4,980,721 | +3.47(+6.11%) |
Sep 10, 2019 | 54.61 | 57.04 | 53.74 | 56.89 | 5,297,935 | +2.07(+3.79%) |
Sep 09, 2019 | 53.47 | 55.20 | 52.93 | 54.82 | 6,413,055 | +2.05(+3.88%) |
Sep 06, 2019 | 53.56 | 54.16 | 52.68 | 52.77 | 3,832,092 | -0.67(-1.25%) |
Sep 05, 2019 | 52.71 | 54.85 | 52.23 | 53.44 | 4,463,453 | +2.73(+5.39%) |
Sep 04, 2019 | 50.88 | 51.21 | 50.02 | 50.71 | 2,734,705 | +1.21(+2.45%) |
Sep 03, 2019 | 50.26 | 51.22 | 48.82 | 49.49 | 4,810,791 | -2.33(-4.49%) |
Aug 30, 2019 | 52.85 | 52.96 | 50.95 | 51.82 | 3,029,707 | -0.28(-0.54%) |
Aug 29, 2019 | 51.08 | 52.26 | 50.89 | 52.11 | 3,046,797 | +2.61(+5.28%) |
Aug 28, 2019 | 47.54 | 50.32 | 47.22 | 49.49 | 3,251,418 | +1.65(+3.46%) |
Aug 27, 2019 | 51.03 | 51.08 | 47.67 | 47.84 | 4,394,508 | -2.24(-4.48%) |
Aug 26, 2019 | 49.88 | 50.08 | 48.74 | 50.08 | 3,093,762 | +1.59(+3.27%) |
Aug 23, 2019 | 52.56 | 53.47 | 47.98 | 48.49 | 6,707,208 | -4.84(-9.08%) |
Aug 22, 2019 | 54.10 | 54.52 | 52.47 | 53.34 | 3,191,264 | -0.43(-0.80%) |
Aug 21, 2019 | 54.04 | 54.07 | 53.18 | 53.77 | 2,551,715 | +1.26(+2.40%) |
Aug 20, 2019 | 53.34 | 53.42 | 52.35 | 52.51 | 2,720,733 | -1.08(-2.01%) |
Aug 19, 2019 | 53.77 | 54.37 | 53.37 | 53.58 | 2,738,904 | +1.57(+3.01%) |
Aug 16, 2019 | 49.54 | 52.26 | 49.54 | 52.02 | 3,814,313 | +3.15(+6.45%) |
Aug 15, 2019 | 50.06 | 50.06 | 48.17 | 48.87 | 3,888,165 | -0.64(-1.29%) |
Aug 14, 2019 | 51.48 | 51.52 | 49.10 | 49.50 | 6,428,009 | -4.55(-8.42%) |
Aug 13, 2019 | 51.94 | 55.56 | 51.27 | 54.05 | 4,000,032 | +1.74(+3.33%) |
Aug 12, 2019 | 53.55 | 53.89 | 51.95 | 52.31 | 3,651,033 | -2.10(-3.87%) |
Aug 09, 2019 | 56.08 | 56.13 | 53.78 | 54.42 | 4,669,828 | -2.19(-3.87%) |
Aug 08, 2019 | 54.06 | 56.69 | 53.88 | 56.61 | 4,143,118 | +3.44(+6.46%) |
Aug 07, 2019 | 51.70 | 53.58 | 50.38 | 53.17 | 6,558,331 | -0.08(-0.15%) |
Aug 06, 2019 | 52.77 | 53.61 | 51.18 | 53.25 | 4,337,839 | +1.45(+2.80%) |
Aug 05, 2019 | 53.86 | 53.97 | 49.87 | 51.80 | 7,213,524 | -5.14(-9.02%) |
Aug 02, 2019 | 57.84 | 58.33 | 55.49 | 56.94 | 6,304,636 | -2.03(-3.44%) |