Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 58.05 | 58.05 | 57.98 | 57.98 | 506 | -0.29(-0.50%) |
Oct 30, 2019 | 57.93 | 58.27 | 57.93 | 58.27 | 331 | -0.18(-0.31%) |
Oct 29, 2019 | 58.50 | 58.56 | 58.40 | 58.45 | 484 | -0.09(-0.15%) |
Oct 28, 2019 | 58.38 | 58.61 | 58.38 | 58.54 | 1,187 | +0.28(+0.48%) |
Oct 25, 2019 | 56.76 | 58.26 | 56.76 | 58.26 | 1,700 | +0.36(+0.61%) |
Oct 24, 2019 | 57.92 | 57.92 | 57.90 | 57.90 | 320 | +0.05(+0.09%) |
Oct 23, 2019 | 57.83 | 57.95 | 57.83 | 57.85 | 493 | -0.08(-0.14%) |
Oct 22, 2019 | 58.05 | 58.05 | 57.93 | 57.93 | 669 | +0.20(+0.34%) |
Oct 21, 2019 | 57.65 | 57.73 | 57.65 | 57.73 | 395 | +0.34(+0.59%) |
Oct 18, 2019 | 57.41 | 57.41 | 57.40 | 57.40 | 700 | -0.15(-0.27%) |
Oct 17, 2019 | 57.65 | 57.65 | 57.55 | 57.55 | 551 | +0.31(+0.54%) |
Oct 16, 2019 | 57.18 | 57.24 | 57.18 | 57.24 | 252 | +0.10(+0.18%) |
Oct 15, 2019 | 57.20 | 57.20 | 57.09 | 57.13 | 1,195 | +0.27(+0.47%) |
Oct 14, 2019 | 56.94 | 56.96 | 56.86 | 56.86 | 1,970 | -0.08(-0.14%) |
Oct 11, 2019 | 57.00 | 57.02 | 56.87 | 56.94 | 800 | +0.82(+1.46%) |
Oct 10, 2019 | 56.30 | 56.30 | 56.13 | 56.13 | 424 | +0.56(+1.01%) |
Oct 09, 2019 | 55.54 | 55.56 | 55.54 | 55.56 | 606 | +0.41(+0.75%) |
Oct 08, 2019 | 55.10 | 55.34 | 55.10 | 55.15 | 1,380 | -0.57(-1.02%) |
Oct 07, 2019 | 55.77 | 55.82 | 55.72 | 55.72 | 481 | -0.25(-0.45%) |
Oct 04, 2019 | 55.68 | 55.98 | 55.67 | 55.98 | 600 | +0.50(+0.90%) |
Oct 03, 2019 | 55.18 | 55.48 | 55.18 | 55.48 | 616 | +0.54(+0.97%) |
Oct 02, 2019 | 54.91 | 54.94 | 54.63 | 54.94 | 6,104 | -0.26(-0.47%) |
Oct 01, 2019 | 55.55 | 55.55 | 55.18 | 55.21 | 2,213 | -0.52(-0.94%) |
Sep 30, 2019 | 55.80 | 55.84 | 55.70 | 55.73 | 2,990 | +0.14(+0.24%) |
Sep 27, 2019 | 56.02 | 56.02 | 55.49 | 55.59 | 2,300 | -0.42(-0.74%) |
Sep 26, 2019 | 56.07 | 56.07 | 55.99 | 56.01 | 1,084 | -0.17(-0.30%) |
Sep 25, 2019 | 55.98 | 57.29 | 55.79 | 56.18 | 7,203 | -0.72(-1.27%) |
Sep 24, 2019 | 57.21 | 57.21 | 56.90 | 56.90 | 1,079 | -0.52(-0.91%) |
Sep 23, 2019 | 57.26 | 57.46 | 57.26 | 57.42 | 1,138 | +0.23(+0.40%) |
Sep 20, 2019 | 57.44 | 57.44 | 57.19 | 57.19 | 700 | +0.19(+0.33%) |
Sep 19, 2019 | 57.35 | 57.35 | 57.00 | 57.00 | 1,897 | -0.26(-0.46%) |
Sep 18, 2019 | 57.26 | 57.26 | 57.26 | 57.26 | 154 | -0.28(-0.49%) |
Sep 17, 2019 | 56.86 | 57.55 | 56.86 | 57.55 | 1,742 | +0.03(+0.06%) |
Sep 16, 2019 | 57.54 | 57.62 | 57.51 | 57.51 | 1,388 | -0.12(-0.20%) |
Sep 13, 2019 | 57.48 | 57.64 | 57.48 | 57.63 | 2,100 | +0.33(+0.58%) |
Sep 12, 2019 | 57.35 | 57.35 | 57.30 | 57.30 | 718 | +0.28(+0.50%) |
Sep 11, 2019 | 57.11 | 57.11 | 56.90 | 57.02 | 1,193 | +0.28(+0.50%) |
Sep 10, 2019 | 56.66 | 56.77 | 56.66 | 56.74 | 842 | +0.11(+0.19%) |
Sep 09, 2019 | 56.71 | 56.71 | 56.63 | 56.63 | 439 | +0.24(+0.42%) |
Sep 06, 2019 | 56.23 | 56.45 | 56.23 | 56.39 | 500 | +0.25(+0.45%) |
Sep 05, 2019 | 56.18 | 56.18 | 56.13 | 56.13 | 1,316 | +0.65(+1.17%) |
Sep 04, 2019 | 55.54 | 55.54 | 55.49 | 55.49 | 365 | +0.51(+0.92%) |
Sep 03, 2019 | 54.81 | 55.05 | 54.81 | 54.98 | 1,469 | -0.37(-0.66%) |
Aug 30, 2019 | 55.04 | 55.35 | 55.04 | 55.35 | 600 | +0.66(+1.20%) |
Aug 29, 2019 | 54.77 | 54.81 | 54.69 | 54.69 | 673 | +0.34(+0.62%) |
Aug 28, 2019 | 54.55 | 54.55 | 54.35 | 54.35 | 2,009 | -0.05(-0.08%) |
Aug 27, 2019 | 54.50 | 54.55 | 54.40 | 54.40 | 868 | +0.30(+0.56%) |
Aug 26, 2019 | 54.07 | 54.26 | 54.04 | 54.09 | 2,833 | +0.29(+0.53%) |
Aug 23, 2019 | 54.54 | 54.65 | 53.66 | 53.81 | 1,700 | -0.61(-1.12%) |
Aug 22, 2019 | 54.53 | 54.53 | 54.40 | 54.41 | 1,073 | -0.33(-0.60%) |
Aug 21, 2019 | 54.80 | 54.80 | 54.74 | 54.74 | 580 | +0.33(+0.61%) |
Aug 20, 2019 | 54.37 | 54.46 | 54.37 | 54.41 | 1,533 | +0.22(+0.41%) |
Aug 19, 2019 | 54.31 | 54.35 | 54.19 | 54.19 | 636 | +0.15(+0.28%) |
Aug 16, 2019 | 53.61 | 54.24 | 53.61 | 54.04 | 800 | +0.64(+1.20%) |
Aug 15, 2019 | 53.30 | 53.57 | 53.16 | 53.40 | 4,345 | +0.22(+0.42%) |
Aug 14, 2019 | 53.35 | 53.35 | 53.18 | 53.18 | 2,541 | -1.36(-2.49%) |
Aug 13, 2019 | 53.96 | 54.82 | 53.96 | 54.54 | 5,377 | +0.43(+0.79%) |
Aug 12, 2019 | 54.17 | 54.18 | 54.07 | 54.11 | 911 | -0.63(-1.14%) |
Aug 09, 2019 | 54.74 | 54.74 | 54.74 | 54.74 | 100 | -0.54(-0.97%) |
Aug 08, 2019 | 54.93 | 55.39 | 54.93 | 55.28 | 2,371 | +0.72(+1.32%) |
Aug 07, 2019 | 54.24 | 54.55 | 54.24 | 54.55 | 419 | +0.13(+0.24%) |
Aug 06, 2019 | 54.50 | 54.58 | 54.42 | 54.42 | 2,728 | +0.43(+0.79%) |
Aug 05, 2019 | 54.63 | 54.63 | 53.99 | 53.99 | 8,746 | -1.85(-3.30%) |
Aug 02, 2019 | 56.13 | 56.13 | 55.66 | 55.84 | 7,600 | -0.10(-0.17%) |