Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 59.53 | 59.56 | 58.54 | 59.01 | 25,461 | -0.74(-1.24%) |
Oct 30, 2019 | 59.39 | 59.75 | 59.12 | 59.75 | 18,359 | +0.53(+0.90%) |
Oct 29, 2019 | 59.08 | 59.44 | 58.79 | 59.22 | 12,553 | -0.67(-1.11%) |
Oct 28, 2019 | 59.61 | 59.95 | 59.61 | 59.88 | 20,641 | +0.28(+0.47%) |
Oct 25, 2019 | 58.79 | 59.69 | 58.79 | 59.60 | 22,302 | +0.71(+1.21%) |
Oct 24, 2019 | 59.35 | 59.37 | 58.77 | 58.89 | 19,531 | -0.16(-0.27%) |
Oct 23, 2019 | 58.51 | 59.06 | 58.51 | 59.05 | 12,992 | +0.59(+1.01%) |
Oct 22, 2019 | 58.16 | 58.66 | 58.16 | 58.46 | 19,385 | +0.36(+0.61%) |
Oct 21, 2019 | 58.01 | 58.26 | 57.97 | 58.10 | 18,717 | +0.80(+1.39%) |
Oct 18, 2019 | 56.84 | 57.40 | 56.84 | 57.30 | 21,449 | +0.95(+1.68%) |
Oct 17, 2019 | 56.50 | 56.64 | 56.17 | 56.36 | 12,788 | -0.36(-0.63%) |
Oct 16, 2019 | 56.47 | 56.73 | 56.47 | 56.71 | 26,424 | +0.29(+0.51%) |
Oct 15, 2019 | 55.97 | 56.52 | 55.94 | 56.42 | 44,620 | +0.57(+1.02%) |
Oct 14, 2019 | 55.90 | 55.92 | 55.67 | 55.85 | 9,626 | -0.02(-0.03%) |
Oct 11, 2019 | 55.57 | 56.31 | 55.57 | 55.87 | 20,275 | +1.06(+1.93%) |
Oct 10, 2019 | 54.11 | 54.95 | 54.11 | 54.81 | 15,914 | +0.69(+1.28%) |
Oct 09, 2019 | 53.73 | 54.16 | 53.73 | 54.12 | 15,493 | +0.78(+1.46%) |
Oct 08, 2019 | 53.83 | 53.83 | 53.34 | 53.34 | 12,377 | -0.59(-1.10%) |
Oct 07, 2019 | 53.95 | 54.25 | 53.82 | 53.93 | 9,250 | -0.05(-0.10%) |
Oct 04, 2019 | 53.69 | 54.05 | 53.60 | 53.99 | 11,524 | +0.46(+0.86%) |
Oct 03, 2019 | 53.21 | 53.68 | 52.90 | 53.53 | 5,751 | +0.05(+0.09%) |
Oct 02, 2019 | 53.66 | 53.66 | 53.23 | 53.48 | 7,875 | -0.86(-1.59%) |
Oct 01, 2019 | 55.04 | 55.27 | 54.20 | 54.34 | 8,381 | -0.61(-1.11%) |
Sep 30, 2019 | 54.74 | 54.96 | 54.74 | 54.95 | 4,496 | +0.18(+0.33%) |
Sep 27, 2019 | 54.87 | 55.02 | 54.60 | 54.77 | 52,289 | +0.15(+0.27%) |
Sep 26, 2019 | 54.76 | 54.82 | 54.51 | 54.62 | 3,673 | -0.16(-0.29%) |
Sep 25, 2019 | 53.95 | 54.80 | 53.90 | 54.78 | 11,791 | +0.51(+0.93%) |
Sep 24, 2019 | 54.85 | 54.85 | 54.27 | 54.28 | 11,131 | -0.32(-0.58%) |
Sep 23, 2019 | 54.42 | 54.78 | 54.06 | 54.60 | 15,353 | -0.12(-0.22%) |
Sep 20, 2019 | 55.05 | 55.07 | 54.72 | 54.72 | 3,841 | -0.47(-0.85%) |
Sep 19, 2019 | 55.62 | 55.66 | 55.19 | 55.19 | 14,867 | -0.49(-0.88%) |
Sep 18, 2019 | 55.50 | 55.72 | 55.41 | 55.67 | 8,669 | -0.08(-0.15%) |
Sep 17, 2019 | 55.40 | 55.83 | 55.15 | 55.76 | 10,707 | -0.41(-0.73%) |
Sep 16, 2019 | 55.95 | 56.20 | 55.80 | 56.17 | 348,949 | -0.06(-0.10%) |
Sep 13, 2019 | 56.05 | 56.55 | 56.05 | 56.23 | 30,733 | +0.55(+0.99%) |
Sep 12, 2019 | 55.66 | 55.86 | 55.35 | 55.67 | 8,146 | -0.11(-0.20%) |
Sep 11, 2019 | 54.96 | 55.79 | 54.70 | 55.79 | 49,269 | +1.16(+2.13%) |
Sep 10, 2019 | 53.81 | 54.65 | 53.81 | 54.62 | 26,473 | +0.99(+1.85%) |
Sep 09, 2019 | 53.31 | 53.69 | 53.31 | 53.63 | 7,727 | +0.33(+0.62%) |
Sep 06, 2019 | 53.28 | 53.41 | 53.17 | 53.30 | 16,753 | +0.46(+0.87%) |
Sep 05, 2019 | 52.68 | 53.02 | 52.68 | 52.84 | 16,937 | +0.82(+1.57%) |
Sep 04, 2019 | 51.93 | 52.12 | 51.87 | 52.03 | 12,142 | +0.69(+1.35%) |
Sep 03, 2019 | 51.53 | 51.53 | 51.21 | 51.34 | 5,735 | -0.75(-1.44%) |
Aug 30, 2019 | 51.83 | 52.12 | 51.80 | 52.08 | 37,349 | +0.63(+1.22%) |
Aug 29, 2019 | 51.05 | 51.54 | 51.05 | 51.46 | 15,402 | +0.97(+1.93%) |
Aug 28, 2019 | 49.89 | 50.50 | 49.71 | 50.48 | 11,430 | +0.45(+0.90%) |
Aug 27, 2019 | 50.64 | 50.75 | 50.03 | 50.03 | 14,584 | -0.15(-0.30%) |
Aug 26, 2019 | 50.32 | 50.39 | 50.15 | 50.18 | 7,067 | +0.26(+0.53%) |
Aug 23, 2019 | 50.78 | 51.08 | 49.88 | 49.92 | 7,790 | -1.07(-2.10%) |
Aug 22, 2019 | 51.17 | 51.17 | 50.87 | 50.99 | 5,254 | -0.20(-0.38%) |
Aug 21, 2019 | 51.23 | 51.41 | 51.15 | 51.18 | 56,474 | +0.44(+0.87%) |
Aug 20, 2019 | 50.91 | 50.91 | 50.63 | 50.74 | 3,473 | -0.20(-0.39%) |
Aug 19, 2019 | 51.28 | 51.33 | 50.94 | 50.94 | 18,664 | +0.01(+0.02%) |
Aug 16, 2019 | 50.27 | 50.93 | 50.27 | 50.93 | 15,473 | +1.18(+2.37%) |
Aug 15, 2019 | 49.72 | 49.95 | 49.43 | 49.75 | 37,529 | +0.10(+0.21%) |
Aug 14, 2019 | 50.22 | 50.23 | 49.65 | 49.65 | 10,239 | -1.51(-2.95%) |
Aug 13, 2019 | 50.20 | 51.27 | 50.20 | 51.16 | 22,601 | +0.78(+1.54%) |
Aug 12, 2019 | 50.32 | 50.74 | 49.99 | 50.38 | 81,249 | +0.13(+0.26%) |
Aug 09, 2019 | 50.78 | 50.79 | 49.98 | 50.25 | 12,485 | -0.65(-1.27%) |
Aug 08, 2019 | 50.74 | 50.94 | 50.34 | 50.89 | 203,033 | +0.42(+0.84%) |
Aug 07, 2019 | 49.98 | 50.66 | 49.71 | 50.47 | 19,168 | +0.01(+0.02%) |
Aug 06, 2019 | 50.89 | 50.89 | 50.06 | 50.46 | 10,963 | -0.35(-0.68%) |
Aug 05, 2019 | 51.12 | 51.23 | 50.42 | 50.81 | 19,009 | -1.01(-1.95%) |
Aug 02, 2019 | 52.18 | 52.26 | 51.59 | 51.82 | 32,974 | -0.86(-1.64%) |