Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 59.19 | 59.19 | 58.74 | 59.06 | 7,578 | -0.30(-0.50%) |
Oct 30, 2019 | 59.19 | 59.49 | 58.89 | 59.36 | 19,038 | +0.38(+0.64%) |
Oct 29, 2019 | 58.85 | 59.25 | 58.85 | 58.98 | 23,467 | +0.00(+0.00%) |
Oct 28, 2019 | 58.67 | 59.04 | 58.67 | 58.98 | 15,138 | +0.62(+1.07%) |
Oct 25, 2019 | 58.38 | 58.50 | 58.30 | 58.35 | 18,330 | -0.01(-0.02%) |
Oct 24, 2019 | 58.43 | 58.43 | 58.12 | 58.36 | 13,335 | +0.10(+0.17%) |
Oct 23, 2019 | 58.08 | 58.28 | 57.92 | 58.26 | 11,036 | +0.28(+0.49%) |
Oct 22, 2019 | 58.52 | 58.57 | 57.96 | 57.98 | 13,499 | -0.37(-0.64%) |
Oct 21, 2019 | 58.55 | 58.55 | 58.30 | 58.35 | 13,604 | +0.06(+0.11%) |
Oct 18, 2019 | 58.02 | 58.42 | 58.02 | 58.29 | 16,584 | +0.27(+0.47%) |
Oct 17, 2019 | 58.13 | 58.13 | 57.92 | 58.02 | 18,456 | +0.34(+0.58%) |
Oct 16, 2019 | 57.80 | 57.82 | 57.55 | 57.68 | 10,998 | -0.28(-0.48%) |
Oct 15, 2019 | 57.51 | 58.18 | 57.43 | 57.96 | 72,219 | +0.53(+0.93%) |
Oct 14, 2019 | 57.16 | 57.56 | 57.16 | 57.43 | 442,273 | +0.08(+0.14%) |
Oct 11, 2019 | 57.66 | 57.80 | 57.35 | 57.35 | 48,662 | +0.51(+0.90%) |
Oct 10, 2019 | 56.34 | 57.04 | 56.34 | 56.83 | 401,859 | +0.67(+1.19%) |
Oct 09, 2019 | 56.00 | 56.36 | 56.00 | 56.16 | 16,511 | +0.48(+0.86%) |
Oct 08, 2019 | 55.92 | 56.08 | 55.59 | 55.69 | 20,952 | -0.71(-1.27%) |
Oct 07, 2019 | 56.39 | 56.68 | 56.26 | 56.40 | 18,852 | -0.13(-0.23%) |
Oct 04, 2019 | 55.59 | 56.53 | 55.55 | 56.53 | 34,478 | +1.22(+2.20%) |
Oct 03, 2019 | 55.34 | 55.43 | 54.73 | 55.31 | 52,885 | +0.07(+0.13%) |
Oct 02, 2019 | 56.22 | 56.22 | 55.20 | 55.24 | 38,844 | -1.33(-2.35%) |
Oct 01, 2019 | 58.02 | 58.02 | 56.45 | 56.57 | 74,613 | -2.37(-4.03%) |
Sep 30, 2019 | 59.35 | 59.35 | 58.91 | 58.94 | 34,722 | -0.18(-0.31%) |
Sep 27, 2019 | 59.64 | 59.64 | 58.98 | 59.12 | 60,009 | -0.13(-0.22%) |
Sep 26, 2019 | 59.71 | 59.79 | 59.23 | 59.25 | 36,548 | -0.54(-0.90%) |
Sep 25, 2019 | 59.21 | 59.84 | 59.20 | 59.79 | 18,258 | +0.49(+0.83%) |
Sep 24, 2019 | 60.05 | 60.10 | 59.13 | 59.30 | 11,891 | -0.78(-1.29%) |
Sep 23, 2019 | 59.80 | 60.15 | 59.72 | 60.08 | 6,139 | -0.02(-0.03%) |
Sep 20, 2019 | 60.52 | 60.77 | 60.08 | 60.09 | 6,241 | -0.36(-0.59%) |
Sep 19, 2019 | 60.91 | 61.01 | 60.45 | 60.45 | 17,459 | -0.51(-0.84%) |
Sep 18, 2019 | 60.54 | 61.01 | 60.24 | 60.96 | 20,863 | +0.22(+0.36%) |
Sep 17, 2019 | 60.27 | 60.77 | 60.27 | 60.74 | 27,815 | +0.34(+0.56%) |
Sep 16, 2019 | 60.01 | 60.40 | 60.01 | 60.40 | 9,089 | +0.01(+0.02%) |
Sep 13, 2019 | 60.59 | 60.67 | 60.39 | 60.39 | 10,840 | +0.14(+0.23%) |
Sep 12, 2019 | 59.55 | 60.36 | 59.55 | 60.26 | 14,716 | +0.47(+0.78%) |
Sep 11, 2019 | 59.62 | 59.79 | 59.32 | 59.79 | 31,682 | +0.25(+0.41%) |
Sep 10, 2019 | 59.80 | 59.87 | 59.34 | 59.55 | 4,062 | -0.41(-0.69%) |
Sep 09, 2019 | 60.36 | 60.60 | 59.90 | 59.96 | 31,049 | +0.03(+0.05%) |
Sep 06, 2019 | 59.83 | 60.21 | 59.83 | 59.93 | 11,606 | +0.19(+0.32%) |
Sep 05, 2019 | 59.56 | 60.10 | 59.56 | 59.74 | 35,148 | +1.05(+1.79%) |
Sep 04, 2019 | 58.47 | 58.73 | 58.42 | 58.69 | 10,429 | +0.72(+1.24%) |
Sep 03, 2019 | 58.05 | 58.20 | 57.65 | 57.97 | 17,242 | -0.60(-1.02%) |
Aug 30, 2019 | 58.48 | 58.68 | 58.21 | 58.56 | 8,759 | +0.36(+0.61%) |
Aug 29, 2019 | 57.92 | 58.32 | 57.85 | 58.20 | 23,424 | +0.77(+1.34%) |
Aug 28, 2019 | 56.75 | 57.47 | 56.64 | 57.44 | 7,237 | +0.37(+0.66%) |
Aug 27, 2019 | 57.49 | 57.49 | 56.81 | 57.06 | 14,733 | -0.14(-0.24%) |
Aug 26, 2019 | 56.94 | 57.26 | 56.94 | 57.20 | 16,770 | +0.55(+0.97%) |
Aug 23, 2019 | 57.87 | 57.87 | 56.42 | 56.65 | 9,635 | -1.22(-2.11%) |
Aug 22, 2019 | 57.80 | 58.05 | 57.53 | 57.87 | 24,504 | +0.32(+0.56%) |
Aug 21, 2019 | 57.77 | 57.77 | 57.39 | 57.55 | 20,822 | +0.32(+0.56%) |
Aug 20, 2019 | 57.16 | 57.70 | 57.16 | 57.23 | 7,694 | -0.46(-0.79%) |
Aug 19, 2019 | 57.85 | 57.85 | 57.43 | 57.69 | 9,970 | +0.68(+1.20%) |
Aug 16, 2019 | 56.48 | 57.18 | 56.48 | 57.01 | 53,981 | +0.73(+1.30%) |
Aug 15, 2019 | 56.05 | 56.35 | 55.86 | 56.28 | 7,954 | +0.38(+0.69%) |
Aug 14, 2019 | 56.49 | 56.73 | 55.78 | 55.89 | 14,691 | -1.72(-2.98%) |
Aug 13, 2019 | 56.80 | 57.91 | 56.80 | 57.61 | 24,965 | +0.80(+1.41%) |
Aug 12, 2019 | 57.39 | 57.39 | 56.66 | 56.81 | 20,694 | -1.24(-2.14%) |
Aug 09, 2019 | 57.79 | 58.27 | 57.55 | 58.05 | 26,169 | +0.05(+0.09%) |
Aug 08, 2019 | 57.73 | 57.99 | 57.41 | 57.99 | 19,257 | +0.58(+1.02%) |
Aug 07, 2019 | 56.93 | 57.55 | 56.33 | 57.41 | 84,776 | -0.52(-0.90%) |
Aug 06, 2019 | 57.14 | 57.93 | 56.91 | 57.93 | 13,785 | +1.22(+2.16%) |
Aug 05, 2019 | 57.54 | 57.55 | 56.34 | 56.71 | 59,536 | -1.84(-3.14%) |
Aug 02, 2019 | 58.60 | 58.77 | 57.92 | 58.54 | 42,594 | -0.14(-0.23%) |