Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 56.22 | 56.37 | 55.47 | 55.98 | 285,733 | -0.48(-0.86%) |
Oct 30, 2019 | 56.17 | 56.63 | 55.66 | 56.47 | 188,096 | -0.01(-0.02%) |
Oct 29, 2019 | 55.57 | 56.77 | 55.57 | 56.48 | 196,037 | +0.62(+1.11%) |
Oct 28, 2019 | 55.63 | 56.74 | 55.63 | 55.86 | 285,907 | +0.30(+0.53%) |
Oct 25, 2019 | 54.66 | 55.68 | 54.58 | 55.56 | 251,207 | +0.72(+1.32%) |
Oct 24, 2019 | 55.64 | 55.64 | 54.15 | 54.84 | 356,952 | -0.47(-0.86%) |
Oct 23, 2019 | 54.59 | 55.40 | 53.77 | 55.31 | 653,415 | +0.69(+1.26%) |
Oct 22, 2019 | 53.98 | 55.26 | 53.73 | 54.62 | 598,086 | +0.61(+1.13%) |
Oct 21, 2019 | 54.12 | 54.50 | 53.28 | 54.01 | 624,630 | +0.28(+0.52%) |
Oct 18, 2019 | 54.23 | 55.29 | 52.22 | 53.74 | 1,104,845 | -5.78(-9.71%) |
Oct 17, 2019 | 59.46 | 59.80 | 59.04 | 59.52 | 345,421 | +0.33(+0.56%) |
Oct 16, 2019 | 59.30 | 59.91 | 59.07 | 59.19 | 219,616 | -0.12(-0.20%) |
Oct 15, 2019 | 58.56 | 59.64 | 58.49 | 59.30 | 282,757 | +0.89(+1.52%) |
Oct 14, 2019 | 57.87 | 59.11 | 57.33 | 58.42 | 210,553 | +0.26(+0.45%) |
Oct 11, 2019 | 57.84 | 59.34 | 57.38 | 58.16 | 315,797 | +1.21(+2.12%) |
Oct 10, 2019 | 57.80 | 57.80 | 56.36 | 56.95 | 333,770 | -0.62(-1.07%) |
Oct 09, 2019 | 57.71 | 58.01 | 56.58 | 57.57 | 249,066 | +0.41(+0.72%) |
Oct 08, 2019 | 59.51 | 59.51 | 57.13 | 57.16 | 394,735 | -2.94(-4.88%) |
Oct 07, 2019 | 60.14 | 60.63 | 59.43 | 60.09 | 112,785 | -0.44(-0.72%) |
Oct 04, 2019 | 60.53 | 60.91 | 60.01 | 60.53 | 218,801 | +0.04(+0.07%) |
Oct 03, 2019 | 59.92 | 60.52 | 59.26 | 60.48 | 129,007 | +0.39(+0.66%) |
Oct 02, 2019 | 60.43 | 60.70 | 59.48 | 60.09 | 195,019 | -0.84(-1.38%) |
Oct 01, 2019 | 61.93 | 61.98 | 60.55 | 60.93 | 207,825 | -0.50(-0.82%) |
Sep 30, 2019 | 60.76 | 61.60 | 60.34 | 61.43 | 203,467 | +0.99(+1.64%) |
Sep 27, 2019 | 60.84 | 61.03 | 60.09 | 60.44 | 113,535 | -0.16(-0.27%) |
Sep 26, 2019 | 60.39 | 60.81 | 60.00 | 60.60 | 175,652 | +0.01(+0.01%) |
Sep 25, 2019 | 59.65 | 60.66 | 59.61 | 60.59 | 212,804 | +0.72(+1.20%) |
Sep 24, 2019 | 61.10 | 61.53 | 59.76 | 59.88 | 237,347 | -1.16(-1.91%) |
Sep 23, 2019 | 61.30 | 61.65 | 61.00 | 61.04 | 283,783 | -0.60(-0.97%) |
Sep 20, 2019 | 61.13 | 61.83 | 60.93 | 61.64 | 506,997 | +0.56(+0.92%) |
Sep 19, 2019 | 61.84 | 62.13 | 60.98 | 61.08 | 162,614 | -0.67(-1.09%) |
Sep 18, 2019 | 61.67 | 61.80 | 60.93 | 61.75 | 150,656 | +0.19(+0.31%) |
Sep 17, 2019 | 61.25 | 61.58 | 60.95 | 61.56 | 187,121 | +0.01(+0.01%) |
Sep 16, 2019 | 61.93 | 62.08 | 61.47 | 61.55 | 165,350 | -0.77(-1.23%) |
Sep 13, 2019 | 62.77 | 63.11 | 62.28 | 62.32 | 188,852 | +0.08(+0.13%) |
Sep 12, 2019 | 62.27 | 62.43 | 61.28 | 62.24 | 147,401 | +0.21(+0.35%) |
Sep 11, 2019 | 60.65 | 62.10 | 59.86 | 62.02 | 272,244 | +1.73(+2.86%) |
Sep 10, 2019 | 59.89 | 60.71 | 59.39 | 60.30 | 145,715 | +0.49(+0.82%) |
Sep 09, 2019 | 59.29 | 60.13 | 58.57 | 59.80 | 234,027 | +0.72(+1.21%) |
Sep 06, 2019 | 59.10 | 59.77 | 58.92 | 59.09 | 194,998 | -0.30(-0.50%) |
Sep 05, 2019 | 58.62 | 59.88 | 58.62 | 59.38 | 208,598 | +1.19(+2.05%) |
Sep 04, 2019 | 58.03 | 58.36 | 57.91 | 58.19 | 146,244 | +0.78(+1.36%) |
Sep 03, 2019 | 58.00 | 58.36 | 57.13 | 57.42 | 208,540 | -1.04(-1.78%) |
Aug 30, 2019 | 58.86 | 59.35 | 58.29 | 58.45 | 222,712 | -0.08(-0.14%) |
Aug 29, 2019 | 58.32 | 59.14 | 58.32 | 58.53 | 214,109 | +0.93(+1.62%) |
Aug 28, 2019 | 56.47 | 57.98 | 56.03 | 57.60 | 256,797 | +1.07(+1.90%) |
Aug 27, 2019 | 57.88 | 58.34 | 56.39 | 56.53 | 271,272 | -0.78(-1.36%) |
Aug 26, 2019 | 56.91 | 57.42 | 56.41 | 57.31 | 357,662 | +1.12(+1.99%) |
Aug 23, 2019 | 57.37 | 57.59 | 55.89 | 56.19 | 308,310 | -1.64(-2.83%) |
Aug 22, 2019 | 58.58 | 58.87 | 57.54 | 57.83 | 193,308 | -0.55(-0.94%) |
Aug 21, 2019 | 59.03 | 59.03 | 58.33 | 58.37 | 238,237 | -0.14(-0.24%) |
Aug 20, 2019 | 59.28 | 59.28 | 58.43 | 58.52 | 145,053 | -0.93(-1.57%) |
Aug 19, 2019 | 60.08 | 60.23 | 59.40 | 59.45 | 239,417 | -0.01(-0.01%) |
Aug 16, 2019 | 58.09 | 59.61 | 57.91 | 59.46 | 222,824 | +1.79(+3.10%) |
Aug 15, 2019 | 58.64 | 58.87 | 57.44 | 57.67 | 490,793 | -0.82(-1.41%) |
Aug 14, 2019 | 58.75 | 59.36 | 58.13 | 58.49 | 320,198 | -1.35(-2.26%) |
Aug 13, 2019 | 58.47 | 60.21 | 58.47 | 59.84 | 159,006 | +1.20(+2.04%) |
Aug 12, 2019 | 58.60 | 58.95 | 58.45 | 58.64 | 153,321 | -0.39(-0.67%) |
Aug 09, 2019 | 59.52 | 59.63 | 58.83 | 59.03 | 170,638 | -0.81(-1.35%) |
Aug 08, 2019 | 59.07 | 59.98 | 59.07 | 59.84 | 366,338 | +1.28(+2.19%) |
Aug 07, 2019 | 58.08 | 58.81 | 57.50 | 58.56 | 182,681 | +0.20(+0.34%) |
Aug 06, 2019 | 58.03 | 58.43 | 57.15 | 58.36 | 192,898 | +0.34(+0.59%) |
Aug 05, 2019 | 57.72 | 58.32 | 57.28 | 58.02 | 402,834 | -0.89(-1.50%) |
Aug 02, 2019 | 59.32 | 59.55 | 58.78 | 58.91 | 239,362 | -0.86(-1.44%) |