Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 56.12 | 56.80 | 50.48 | 50.58 | 22,754,160 | -10.29(-16.91%) |
Oct 30, 2019 | 61.63 | 61.78 | 60.06 | 60.87 | 4,869,981 | -0.62(-1.00%) |
Oct 29, 2019 | 61.55 | 61.82 | 60.94 | 61.49 | 2,886,490 | +0.06(+0.10%) |
Oct 28, 2019 | 60.86 | 61.55 | 60.29 | 61.43 | 3,167,594 | +1.47(+2.45%) |
Oct 25, 2019 | 58.30 | 60.05 | 58.05 | 59.96 | 3,466,476 | +1.67(+2.87%) |
Oct 24, 2019 | 57.61 | 58.98 | 57.03 | 58.29 | 3,853,622 | +1.83(+3.24%) |
Oct 23, 2019 | 56.93 | 56.93 | 55.70 | 56.46 | 3,567,786 | -1.19(-2.06%) |
Oct 22, 2019 | 57.49 | 58.66 | 57.49 | 57.64 | 3,195,300 | +0.25(+0.44%) |
Oct 21, 2019 | 57.38 | 57.84 | 57.07 | 57.39 | 2,267,644 | +0.46(+0.81%) |
Oct 18, 2019 | 57.86 | 57.98 | 56.07 | 56.93 | 3,394,587 | -1.46(-2.50%) |
Oct 17, 2019 | 58.85 | 58.85 | 57.49 | 58.39 | 3,178,885 | +0.16(+0.27%) |
Oct 16, 2019 | 59.68 | 59.83 | 58.11 | 58.23 | 2,787,405 | -1.33(-2.24%) |
Oct 15, 2019 | 58.08 | 59.68 | 58.03 | 59.56 | 3,692,910 | +1.51(+2.60%) |
Oct 14, 2019 | 58.38 | 58.98 | 57.58 | 58.05 | 3,837,689 | +0.91(+1.59%) |
Oct 11, 2019 | 57.33 | 58.05 | 56.81 | 57.14 | 2,677,132 | +0.99(+1.76%) |
Oct 10, 2019 | 55.23 | 56.62 | 54.97 | 56.15 | 2,432,294 | +0.79(+1.43%) |
Oct 09, 2019 | 55.10 | 55.79 | 54.77 | 55.36 | 2,301,864 | +0.99(+1.82%) |
Oct 08, 2019 | 55.92 | 56.11 | 54.25 | 54.37 | 4,517,244 | -2.42(-4.26%) |
Oct 07, 2019 | 57.08 | 57.53 | 56.73 | 56.79 | 2,565,321 | -0.57(-0.99%) |
Oct 04, 2019 | 56.95 | 57.52 | 56.77 | 57.36 | 2,512,319 | +0.77(+1.37%) |
Oct 03, 2019 | 55.40 | 56.62 | 54.33 | 56.58 | 4,330,017 | +1.43(+2.59%) |
Oct 02, 2019 | 56.11 | 56.24 | 54.50 | 55.15 | 5,773,102 | -1.72(-3.02%) |
Oct 01, 2019 | 58.30 | 59.32 | 56.66 | 56.87 | 3,282,264 | -1.02(-1.76%) |
Sep 30, 2019 | 58.66 | 58.66 | 57.10 | 57.89 | 3,937,287 | -0.83(-1.41%) |
Sep 27, 2019 | 59.64 | 60.67 | 58.42 | 58.72 | 5,933,386 | -1.27(-2.12%) |
Sep 26, 2019 | 59.57 | 60.67 | 59.09 | 59.99 | 4,623,528 | +0.73(+1.23%) |
Sep 25, 2019 | 57.94 | 60.23 | 57.72 | 59.26 | 6,492,729 | +1.43(+2.47%) |
Sep 24, 2019 | 59.41 | 59.62 | 57.63 | 57.83 | 4,073,397 | -1.37(-2.31%) |
Sep 23, 2019 | 59.29 | 59.92 | 58.86 | 59.20 | 3,263,155 | +0.30(+0.51%) |
Sep 20, 2019 | 61.53 | 61.53 | 58.81 | 58.90 | 9,131,155 | -1.91(-3.14%) |
Sep 19, 2019 | 61.82 | 62.01 | 60.25 | 60.81 | 4,247,480 | -0.88(-1.43%) |
Sep 18, 2019 | 62.07 | 62.11 | 60.29 | 61.70 | 3,339,694 | -0.34(-0.55%) |
Sep 17, 2019 | 61.09 | 62.14 | 60.81 | 62.04 | 2,922,320 | +0.89(+1.46%) |
Sep 16, 2019 | 61.84 | 61.85 | 60.73 | 61.14 | 4,730,388 | -1.56(-2.49%) |
Sep 13, 2019 | 62.43 | 63.39 | 62.42 | 62.71 | 3,025,827 | -0.10(-0.15%) |
Sep 12, 2019 | 62.63 | 63.25 | 62.16 | 62.80 | 3,545,830 | +0.39(+0.62%) |
Sep 11, 2019 | 61.07 | 62.98 | 60.86 | 62.41 | 5,154,484 | +1.97(+3.26%) |
Sep 10, 2019 | 60.54 | 61.03 | 59.91 | 60.44 | 3,774,489 | -0.47(-0.77%) |
Sep 09, 2019 | 60.30 | 61.32 | 60.19 | 60.91 | 3,679,297 | +0.50(+0.82%) |
Sep 06, 2019 | 60.28 | 61.00 | 59.87 | 60.41 | 4,587,933 | +0.28(+0.47%) |
Sep 05, 2019 | 58.74 | 60.39 | 58.47 | 60.13 | 6,016,528 | +2.54(+4.42%) |
Sep 04, 2019 | 57.13 | 59.53 | 57.13 | 57.59 | 6,491,570 | +1.73(+3.09%) |
Sep 03, 2019 | 54.97 | 56.14 | 54.46 | 55.86 | 4,654,922 | +0.27(+0.49%) |
Aug 30, 2019 | 53.96 | 55.73 | 53.96 | 55.59 | 4,936,041 | +2.13(+3.98%) |
Aug 29, 2019 | 52.80 | 54.11 | 52.75 | 53.46 | 3,299,727 | +1.59(+3.07%) |
Aug 28, 2019 | 51.11 | 52.06 | 50.32 | 51.87 | 3,416,230 | +0.76(+1.48%) |
Aug 27, 2019 | 53.52 | 53.68 | 51.06 | 51.12 | 3,603,664 | -1.92(-3.62%) |
Aug 26, 2019 | 53.86 | 54.12 | 52.75 | 53.04 | 2,229,639 | +0.01(+0.02%) |
Aug 23, 2019 | 54.47 | 55.27 | 52.87 | 53.03 | 3,821,766 | -2.24(-4.06%) |
Aug 22, 2019 | 54.96 | 55.61 | 54.47 | 55.27 | 2,528,142 | +0.57(+1.05%) |
Aug 21, 2019 | 55.24 | 55.84 | 54.55 | 54.70 | 2,426,811 | +0.16(+0.28%) |
Aug 20, 2019 | 55.45 | 55.60 | 54.03 | 54.54 | 3,669,319 | -1.03(-1.85%) |
Aug 19, 2019 | 54.98 | 55.98 | 54.57 | 55.57 | 5,249,774 | +2.00(+3.73%) |
Aug 16, 2019 | 53.08 | 54.19 | 53.08 | 53.57 | 3,728,429 | +1.10(+2.09%) |
Aug 15, 2019 | 52.95 | 53.09 | 51.88 | 52.47 | 2,967,235 | -0.36(-0.68%) |
Aug 14, 2019 | 52.63 | 53.18 | 51.71 | 52.83 | 4,390,449 | -1.14(-2.10%) |
Aug 13, 2019 | 52.68 | 55.06 | 52.24 | 53.97 | 4,759,533 | +1.39(+2.64%) |
Aug 12, 2019 | 52.23 | 52.73 | 51.23 | 52.58 | 4,269,240 | -0.09(-0.17%) |
Aug 09, 2019 | 53.21 | 53.33 | 51.96 | 52.67 | 3,802,707 | -0.91(-1.70%) |
Aug 08, 2019 | 51.85 | 53.65 | 51.41 | 53.58 | 4,937,054 | +2.30(+4.49%) |
Aug 07, 2019 | 51.06 | 52.90 | 49.92 | 51.28 | 8,444,948 | -0.73(-1.40%) |
Aug 06, 2019 | 52.05 | 52.90 | 50.97 | 52.01 | 6,299,793 | +0.81(+1.57%) |
Aug 05, 2019 | 51.01 | 51.52 | 50.23 | 51.20 | 6,027,707 | -1.59(-3.02%) |
Aug 02, 2019 | 52.55 | 53.72 | 51.19 | 52.80 | 6,309,103 | -1.09(-2.02%) |