Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 58.11 | 58.26 | 58.00 | 58.21 | 49,729 | -0.17(-0.29%) |
Oct 30, 2019 | 57.98 | 58.38 | 57.82 | 58.38 | 20,942 | +0.49(+0.84%) |
Oct 29, 2019 | 57.78 | 58.00 | 57.75 | 57.90 | 34,889 | -0.01(-0.03%) |
Oct 28, 2019 | 57.92 | 57.99 | 57.84 | 57.91 | 11,592 | +0.18(+0.32%) |
Oct 25, 2019 | 57.59 | 57.78 | 57.54 | 57.73 | 11,212 | +0.05(+0.09%) |
Oct 24, 2019 | 57.77 | 57.77 | 57.57 | 57.68 | 10,967 | +0.09(+0.15%) |
Oct 23, 2019 | 57.45 | 57.60 | 57.30 | 57.59 | 32,647 | +0.29(+0.51%) |
Oct 22, 2019 | 57.53 | 57.55 | 57.25 | 57.29 | 29,454 | -0.13(-0.23%) |
Oct 21, 2019 | 57.52 | 57.57 | 57.29 | 57.43 | 8,424 | +0.30(+0.53%) |
Oct 18, 2019 | 57.09 | 57.19 | 56.87 | 57.12 | 22,873 | -0.07(-0.12%) |
Oct 17, 2019 | 57.18 | 57.41 | 57.12 | 57.19 | 10,245 | +0.12(+0.21%) |
Oct 16, 2019 | 57.03 | 57.29 | 57.03 | 57.07 | 26,867 | -0.01(-0.02%) |
Oct 15, 2019 | 56.86 | 57.15 | 56.72 | 57.08 | 43,934 | +0.64(+1.14%) |
Oct 14, 2019 | 56.47 | 56.56 | 56.38 | 56.44 | 15,443 | -0.41(-0.72%) |
Oct 11, 2019 | 56.68 | 56.99 | 56.57 | 56.85 | 34,645 | +1.11(+1.98%) |
Oct 10, 2019 | 55.46 | 55.95 | 55.46 | 55.74 | 33,035 | +0.29(+0.52%) |
Oct 09, 2019 | 55.54 | 55.62 | 55.39 | 55.46 | 46,806 | +0.35(+0.63%) |
Oct 08, 2019 | 55.39 | 55.48 | 55.10 | 55.11 | 39,643 | -0.50(-0.90%) |
Oct 07, 2019 | 55.56 | 55.92 | 55.56 | 55.61 | 25,211 | -0.01(-0.01%) |
Oct 04, 2019 | 55.30 | 55.63 | 55.27 | 55.62 | 194,196 | +0.44(+0.80%) |
Oct 03, 2019 | 54.90 | 55.25 | 54.84 | 55.17 | 14,512 | +0.30(+0.55%) |
Oct 02, 2019 | 55.19 | 55.43 | 54.73 | 54.87 | 27,731 | -0.91(-1.64%) |
Oct 01, 2019 | 56.10 | 56.10 | 55.70 | 55.78 | 12,807 | -0.45(-0.81%) |
Sep 30, 2019 | 56.06 | 56.32 | 56.06 | 56.24 | 14,186 | +0.15(+0.26%) |
Sep 27, 2019 | 56.30 | 56.52 | 56.03 | 56.09 | 11,548 | -0.23(-0.41%) |
Sep 26, 2019 | 56.38 | 56.38 | 56.25 | 56.32 | 62,204 | +0.15(+0.27%) |
Sep 25, 2019 | 56.05 | 56.20 | 55.91 | 56.17 | 45,908 | -0.14(-0.24%) |
Sep 24, 2019 | 56.49 | 56.51 | 56.24 | 56.31 | 15,522 | -0.06(-0.10%) |
Sep 23, 2019 | 56.13 | 56.37 | 56.13 | 56.37 | 14,041 | -0.08(-0.14%) |
Sep 20, 2019 | 56.63 | 56.64 | 56.43 | 56.45 | 12,557 | -0.12(-0.21%) |
Sep 19, 2019 | 56.63 | 56.74 | 56.53 | 56.56 | 19,612 | +0.24(+0.43%) |
Sep 18, 2019 | 56.32 | 56.43 | 56.14 | 56.32 | 39,782 | -0.09(-0.17%) |
Sep 17, 2019 | 56.06 | 56.42 | 56.06 | 56.42 | 16,937 | +0.32(+0.57%) |
Sep 16, 2019 | 56.29 | 56.29 | 56.09 | 56.10 | 30,739 | -0.51(-0.90%) |
Sep 13, 2019 | 56.57 | 56.68 | 56.53 | 56.61 | 21,415 | +0.23(+0.41%) |
Sep 12, 2019 | 56.22 | 56.45 | 56.08 | 56.38 | 17,557 | +0.31(+0.55%) |
Sep 11, 2019 | 55.91 | 56.09 | 55.91 | 56.07 | 10,753 | +0.37(+0.66%) |
Sep 10, 2019 | 55.59 | 55.86 | 55.52 | 55.70 | 42,735 | -0.12(-0.21%) |
Sep 09, 2019 | 55.97 | 55.97 | 55.76 | 55.81 | 22,871 | -0.11(-0.19%) |
Sep 06, 2019 | 55.84 | 56.00 | 55.84 | 55.92 | 22,088 | +0.20(+0.36%) |
Sep 05, 2019 | 55.87 | 55.94 | 55.68 | 55.72 | 69,125 | +0.24(+0.43%) |
Sep 04, 2019 | 55.27 | 55.72 | 55.25 | 55.48 | 50,698 | +0.66(+1.21%) |
Sep 03, 2019 | 54.60 | 54.83 | 54.48 | 54.82 | 41,428 | -0.06(-0.10%) |
Aug 30, 2019 | 54.98 | 55.00 | 54.57 | 54.88 | 110,104 | +0.03(+0.06%) |
Aug 29, 2019 | 54.79 | 55.05 | 54.63 | 54.85 | 39,341 | +0.52(+0.95%) |
Aug 28, 2019 | 54.26 | 54.50 | 54.21 | 54.33 | 66,570 | +0.04(+0.07%) |
Aug 27, 2019 | 54.70 | 54.70 | 54.29 | 54.29 | 91,678 | +0.02(+0.03%) |
Aug 26, 2019 | 54.48 | 54.53 | 54.21 | 54.27 | 188,425 | +0.35(+0.64%) |
Aug 23, 2019 | 54.57 | 54.78 | 53.92 | 53.92 | 21,415 | -0.73(-1.33%) |
Aug 22, 2019 | 54.69 | 54.69 | 54.46 | 54.65 | 18,540 | -0.04(-0.07%) |
Aug 21, 2019 | 54.90 | 54.93 | 54.69 | 54.69 | 11,592 | +0.30(+0.55%) |
Aug 20, 2019 | 54.37 | 54.48 | 54.32 | 54.39 | 18,153 | -0.13(-0.24%) |
Aug 19, 2019 | 54.70 | 54.70 | 54.44 | 54.52 | 12,520 | +0.31(+0.57%) |
Aug 16, 2019 | 53.94 | 54.31 | 53.94 | 54.22 | 10,427 | +0.68(+1.27%) |
Aug 15, 2019 | 53.65 | 53.80 | 53.39 | 53.54 | 24,025 | -0.01(-0.02%) |
Aug 14, 2019 | 53.62 | 53.99 | 53.40 | 53.55 | 24,292 | -1.11(-2.02%) |
Aug 13, 2019 | 54.24 | 54.99 | 54.24 | 54.65 | 18,375 | +0.30(+0.55%) |
Aug 12, 2019 | 54.58 | 54.62 | 54.30 | 54.36 | 11,389 | -0.26(-0.48%) |
Aug 09, 2019 | 54.78 | 54.85 | 54.60 | 54.62 | 25,339 | -0.33(-0.60%) |
Aug 08, 2019 | 54.60 | 55.09 | 54.60 | 54.95 | 29,428 | +0.46(+0.84%) |
Aug 07, 2019 | 54.06 | 54.50 | 53.92 | 54.49 | 14,744 | +0.43(+0.80%) |
Aug 06, 2019 | 54.07 | 54.34 | 53.82 | 54.06 | 31,563 | +0.37(+0.68%) |
Aug 05, 2019 | 54.19 | 54.23 | 53.68 | 53.69 | 22,018 | -1.20(-2.19%) |
Aug 02, 2019 | 55.20 | 55.20 | 54.72 | 54.90 | 290,397 | -0.33(-0.59%) |