Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 55.77 | 56.25 | 55.06 | 55.97 | 370,631 | -0.12(-0.21%) |
Oct 30, 2019 | 60.08 | 60.08 | 55.47 | 56.09 | 581,060 | -5.20(-8.49%) |
Oct 29, 2019 | 60.39 | 61.55 | 59.98 | 61.29 | 112,768 | +0.63(+1.04%) |
Oct 28, 2019 | 61.26 | 61.82 | 60.38 | 60.65 | 127,416 | -0.52(-0.86%) |
Oct 25, 2019 | 60.81 | 61.79 | 60.73 | 61.18 | 165,042 | +0.35(+0.58%) |
Oct 24, 2019 | 61.94 | 62.06 | 60.73 | 60.83 | 143,524 | -1.21(-1.95%) |
Oct 23, 2019 | 61.98 | 62.20 | 61.82 | 62.04 | 101,299 | -0.05(-0.07%) |
Oct 22, 2019 | 62.86 | 62.86 | 61.96 | 62.08 | 63,318 | -0.92(-1.46%) |
Oct 21, 2019 | 63.22 | 63.59 | 62.91 | 63.01 | 64,414 | +0.27(+0.43%) |
Oct 18, 2019 | 61.95 | 62.91 | 61.95 | 62.74 | 84,234 | +0.41(+0.65%) |
Oct 17, 2019 | 62.10 | 62.84 | 62.10 | 62.33 | 70,980 | +0.53(+0.86%) |
Oct 16, 2019 | 61.13 | 62.05 | 61.13 | 61.79 | 102,929 | +0.44(+0.72%) |
Oct 15, 2019 | 60.92 | 61.41 | 60.60 | 61.35 | 68,109 | +0.58(+0.95%) |
Oct 14, 2019 | 60.60 | 60.93 | 60.00 | 60.77 | 52,732 | -0.09(-0.15%) |
Oct 11, 2019 | 60.24 | 61.54 | 60.24 | 60.86 | 83,571 | +1.19(+2.00%) |
Oct 10, 2019 | 59.80 | 60.01 | 59.46 | 59.67 | 130,485 | +0.10(+0.17%) |
Oct 09, 2019 | 61.30 | 61.52 | 59.09 | 59.57 | 98,813 | -1.32(-2.17%) |
Oct 08, 2019 | 61.53 | 61.54 | 60.22 | 60.89 | 79,196 | -1.17(-1.88%) |
Oct 07, 2019 | 62.43 | 62.64 | 61.97 | 62.06 | 63,687 | -0.38(-0.61%) |
Oct 04, 2019 | 61.34 | 62.49 | 61.24 | 62.44 | 68,316 | +1.23(+2.01%) |
Oct 03, 2019 | 61.70 | 61.74 | 60.70 | 61.21 | 125,553 | -0.95(-1.53%) |
Oct 02, 2019 | 63.25 | 63.51 | 61.88 | 62.16 | 105,858 | -1.38(-2.16%) |
Oct 01, 2019 | 63.71 | 64.13 | 63.17 | 63.53 | 150,864 | -0.01(-0.01%) |
Sep 30, 2019 | 63.20 | 64.06 | 62.70 | 63.54 | 135,588 | +0.43(+0.67%) |
Sep 27, 2019 | 63.28 | 63.28 | 61.86 | 63.12 | 156,420 | +0.05(+0.09%) |
Sep 26, 2019 | 63.20 | 63.69 | 62.38 | 63.06 | 115,381 | -0.32(-0.50%) |
Sep 25, 2019 | 63.15 | 63.78 | 62.53 | 63.38 | 145,854 | +0.24(+0.39%) |
Sep 24, 2019 | 62.78 | 63.97 | 62.77 | 63.13 | 180,281 | +0.24(+0.37%) |
Sep 23, 2019 | 61.31 | 63.44 | 61.31 | 62.90 | 117,007 | +1.28(+2.07%) |
Sep 20, 2019 | 61.51 | 61.92 | 60.42 | 61.62 | 260,994 | +0.19(+0.31%) |
Sep 19, 2019 | 61.60 | 62.64 | 61.43 | 61.43 | 106,017 | -0.32(-0.51%) |
Sep 18, 2019 | 61.96 | 62.38 | 60.83 | 61.75 | 136,596 | -0.36(-0.58%) |
Sep 17, 2019 | 61.85 | 62.23 | 60.72 | 62.11 | 177,272 | +0.24(+0.39%) |
Sep 16, 2019 | 61.55 | 62.32 | 61.38 | 61.87 | 107,056 | +0.10(+0.16%) |
Sep 13, 2019 | 62.07 | 62.37 | 61.31 | 61.77 | 90,646 | +0.02(+0.03%) |
Sep 12, 2019 | 61.59 | 62.07 | 61.30 | 61.75 | 106,179 | +0.08(+0.13%) |
Sep 11, 2019 | 60.69 | 61.84 | 60.46 | 61.67 | 95,753 | +1.34(+2.22%) |
Sep 10, 2019 | 60.88 | 60.88 | 60.04 | 60.33 | 69,005 | -0.33(-0.55%) |
Sep 09, 2019 | 59.54 | 60.95 | 59.25 | 60.66 | 105,298 | +1.39(+2.35%) |
Sep 06, 2019 | 59.62 | 59.71 | 58.78 | 59.27 | 113,639 | -0.40(-0.67%) |
Sep 05, 2019 | 60.17 | 61.06 | 58.94 | 59.67 | 131,700 | -0.14(-0.24%) |
Sep 04, 2019 | 59.42 | 60.03 | 59.15 | 59.81 | 62,610 | +0.80(+1.35%) |
Sep 03, 2019 | 58.94 | 59.42 | 58.68 | 59.02 | 148,913 | -0.43(-0.73%) |
Aug 30, 2019 | 59.65 | 59.66 | 59.18 | 59.45 | 66,326 | +0.02(+0.03%) |
Aug 29, 2019 | 59.01 | 59.62 | 58.94 | 59.43 | 91,050 | +0.80(+1.36%) |
Aug 28, 2019 | 58.37 | 58.96 | 58.16 | 58.64 | 83,343 | +0.09(+0.15%) |
Aug 27, 2019 | 59.92 | 60.02 | 58.52 | 58.55 | 78,455 | -1.28(-2.14%) |
Aug 26, 2019 | 59.26 | 59.87 | 59.06 | 59.83 | 58,835 | +0.80(+1.36%) |
Aug 23, 2019 | 60.22 | 60.67 | 58.84 | 59.02 | 102,853 | -1.44(-2.38%) |
Aug 22, 2019 | 60.81 | 60.81 | 60.31 | 60.46 | 59,738 | -0.13(-0.21%) |
Aug 21, 2019 | 61.26 | 61.37 | 60.41 | 60.59 | 92,279 | -0.24(-0.40%) |
Aug 20, 2019 | 60.18 | 61.35 | 59.76 | 60.83 | 136,985 | +0.56(+0.93%) |
Aug 19, 2019 | 60.87 | 61.22 | 60.28 | 60.28 | 156,577 | -0.13(-0.21%) |
Aug 16, 2019 | 60.33 | 60.64 | 59.87 | 60.40 | 123,179 | +0.12(+0.19%) |
Aug 15, 2019 | 60.24 | 60.75 | 60.10 | 60.28 | 58,308 | -0.11(-0.18%) |
Aug 14, 2019 | 61.14 | 61.43 | 60.24 | 60.39 | 133,047 | -1.48(-2.39%) |
Aug 13, 2019 | 61.36 | 62.35 | 60.77 | 61.87 | 155,871 | +0.36(+0.59%) |
Aug 12, 2019 | 60.91 | 61.70 | 60.90 | 61.51 | 131,712 | +0.40(+0.65%) |
Aug 09, 2019 | 60.75 | 61.60 | 60.22 | 61.11 | 233,475 | +0.20(+0.33%) |
Aug 08, 2019 | 59.58 | 61.12 | 59.54 | 60.91 | 166,121 | +1.44(+2.42%) |
Aug 07, 2019 | 58.93 | 60.00 | 58.60 | 59.47 | 118,809 | -0.05(-0.08%) |
Aug 06, 2019 | 59.86 | 60.77 | 57.66 | 59.52 | 165,177 | +0.41(+0.70%) |
Aug 05, 2019 | 60.01 | 60.11 | 58.65 | 59.11 | 206,734 | -1.77(-2.91%) |
Aug 02, 2019 | 61.65 | 61.65 | 60.71 | 60.88 | 131,843 | -1.03(-1.66%) |