Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 58.27 | 58.77 | 56.40 | 58.18 | 362,307 | -0.23(-0.39%) |
Oct 30, 2019 | 59.13 | 59.13 | 57.93 | 58.40 | 160,661 | -0.73(-1.23%) |
Oct 29, 2019 | 60.50 | 60.84 | 58.85 | 59.13 | 296,777 | -1.51(-2.48%) |
Oct 28, 2019 | 59.20 | 60.85 | 59.20 | 60.64 | 272,094 | +1.67(+2.84%) |
Oct 25, 2019 | 57.31 | 59.83 | 56.53 | 58.97 | 574,467 | +1.61(+2.81%) |
Oct 24, 2019 | 53.78 | 57.50 | 53.78 | 57.35 | 604,695 | +5.35(+10.28%) |
Oct 23, 2019 | 53.42 | 53.42 | 51.20 | 52.01 | 263,664 | -1.67(-3.12%) |
Oct 22, 2019 | 52.86 | 53.74 | 52.48 | 53.68 | 387,647 | +1.09(+2.08%) |
Oct 21, 2019 | 52.99 | 53.58 | 52.53 | 52.59 | 203,921 | +0.24(+0.45%) |
Oct 18, 2019 | 52.89 | 53.33 | 51.99 | 52.35 | 270,421 | -0.82(-1.54%) |
Oct 17, 2019 | 52.47 | 53.53 | 52.47 | 53.17 | 284,690 | +1.33(+2.56%) |
Oct 16, 2019 | 53.44 | 53.62 | 51.74 | 51.84 | 213,217 | -1.80(-3.36%) |
Oct 15, 2019 | 53.23 | 53.72 | 52.37 | 53.64 | 402,240 | +0.47(+0.89%) |
Oct 14, 2019 | 52.83 | 53.43 | 52.50 | 53.17 | 238,081 | +0.18(+0.33%) |
Oct 11, 2019 | 52.36 | 54.25 | 52.36 | 52.99 | 464,348 | -0.11(-0.20%) |
Oct 10, 2019 | 53.40 | 54.24 | 52.65 | 53.10 | 220,630 | -0.13(-0.24%) |
Oct 09, 2019 | 53.14 | 53.57 | 52.61 | 53.23 | 238,878 | +0.79(+1.50%) |
Oct 08, 2019 | 54.04 | 54.07 | 52.39 | 52.44 | 189,306 | -2.22(-4.07%) |
Oct 07, 2019 | 54.70 | 55.17 | 54.04 | 54.66 | 231,393 | -0.48(-0.87%) |
Oct 04, 2019 | 54.34 | 55.21 | 54.22 | 55.15 | 187,628 | +1.21(+2.24%) |
Oct 03, 2019 | 53.88 | 54.00 | 52.61 | 53.93 | 249,703 | +0.15(+0.27%) |
Oct 02, 2019 | 54.66 | 54.66 | 52.85 | 53.79 | 298,918 | -1.38(-2.50%) |
Oct 01, 2019 | 56.90 | 57.97 | 54.83 | 55.17 | 178,769 | -1.35(-2.39%) |
Sep 30, 2019 | 56.95 | 57.27 | 56.21 | 56.51 | 203,555 | -0.07(-0.12%) |
Sep 27, 2019 | 58.64 | 58.84 | 56.09 | 56.58 | 267,576 | -2.01(-3.43%) |
Sep 26, 2019 | 59.06 | 59.59 | 58.24 | 58.59 | 259,287 | +0.54(+0.93%) |
Sep 25, 2019 | 56.83 | 58.12 | 56.33 | 58.05 | 244,679 | +0.71(+1.24%) |
Sep 24, 2019 | 57.96 | 58.82 | 56.71 | 57.34 | 386,572 | -0.03(-0.05%) |
Sep 23, 2019 | 56.74 | 57.59 | 56.07 | 57.37 | 230,756 | +1.91(+3.44%) |
Sep 20, 2019 | 56.62 | 56.87 | 55.01 | 55.46 | 336,452 | -0.93(-1.64%) |
Sep 19, 2019 | 57.02 | 57.27 | 56.35 | 56.39 | 147,177 | -0.25(-0.43%) |
Sep 18, 2019 | 56.73 | 56.81 | 55.47 | 56.63 | 250,129 | -0.05(-0.09%) |
Sep 17, 2019 | 56.25 | 56.99 | 55.91 | 56.68 | 154,021 | +0.23(+0.40%) |
Sep 16, 2019 | 55.23 | 56.64 | 54.46 | 56.45 | 285,616 | +0.99(+1.79%) |
Sep 13, 2019 | 56.22 | 56.26 | 55.10 | 55.46 | 334,826 | -0.82(-1.45%) |
Sep 12, 2019 | 57.50 | 57.50 | 55.97 | 56.28 | 478,530 | -0.68(-1.19%) |
Sep 11, 2019 | 55.93 | 57.52 | 55.21 | 56.96 | 281,824 | +1.49(+2.68%) |
Sep 10, 2019 | 55.18 | 55.47 | 54.36 | 55.47 | 201,020 | +0.22(+0.39%) |
Sep 09, 2019 | 54.86 | 55.54 | 54.62 | 55.25 | 225,259 | +0.82(+1.50%) |
Sep 06, 2019 | 55.13 | 55.13 | 53.27 | 54.44 | 134,093 | -0.39(-0.72%) |
Sep 05, 2019 | 53.86 | 55.96 | 53.37 | 54.83 | 290,799 | +2.12(+4.01%) |
Sep 04, 2019 | 51.85 | 52.84 | 51.85 | 52.71 | 168,060 | +1.53(+2.98%) |
Sep 03, 2019 | 50.51 | 51.42 | 50.18 | 51.19 | 406,396 | +0.35(+0.70%) |
Aug 30, 2019 | 50.07 | 51.12 | 49.63 | 50.83 | 226,434 | +1.33(+2.68%) |
Aug 29, 2019 | 48.49 | 49.61 | 48.49 | 49.51 | 131,024 | +2.01(+4.23%) |
Aug 28, 2019 | 46.53 | 47.71 | 46.06 | 47.50 | 180,691 | +0.82(+1.75%) |
Aug 27, 2019 | 47.36 | 47.97 | 46.58 | 46.68 | 341,376 | -0.40(-0.86%) |
Aug 26, 2019 | 47.65 | 47.96 | 46.92 | 47.08 | 118,431 | +0.02(+0.04%) |
Aug 23, 2019 | 48.70 | 48.99 | 46.88 | 47.06 | 140,493 | -2.06(-4.19%) |
Aug 22, 2019 | 49.51 | 49.76 | 48.73 | 49.12 | 112,098 | -0.18(-0.36%) |
Aug 21, 2019 | 48.79 | 49.34 | 48.36 | 49.30 | 251,159 | +1.30(+2.71%) |
Aug 20, 2019 | 48.66 | 49.18 | 47.85 | 48.00 | 189,221 | -0.73(-1.49%) |
Aug 19, 2019 | 48.52 | 48.92 | 47.94 | 48.73 | 242,020 | +1.37(+2.89%) |
Aug 16, 2019 | 47.01 | 47.86 | 46.62 | 47.36 | 199,412 | +0.66(+1.41%) |
Aug 15, 2019 | 46.96 | 47.31 | 46.32 | 46.70 | 205,813 | +0.02(+0.04%) |
Aug 14, 2019 | 46.51 | 47.15 | 46.08 | 46.68 | 381,703 | -1.33(-2.77%) |
Aug 13, 2019 | 47.30 | 49.22 | 47.15 | 48.01 | 194,777 | +0.46(+0.97%) |
Aug 12, 2019 | 47.48 | 47.98 | 46.91 | 47.55 | 159,008 | -0.19(-0.39%) |
Aug 09, 2019 | 48.98 | 49.22 | 47.23 | 47.73 | 281,798 | -1.78(-3.60%) |
Aug 08, 2019 | 47.82 | 49.71 | 47.82 | 49.51 | 343,043 | +1.89(+3.97%) |
Aug 07, 2019 | 47.36 | 47.67 | 45.84 | 47.62 | 510,366 | -0.60(-1.25%) |
Aug 06, 2019 | 53.15 | 53.16 | 47.83 | 48.23 | 707,714 | -2.27(-4.50%) |
Aug 05, 2019 | 52.14 | 52.75 | 50.25 | 50.50 | 515,557 | -2.90(-5.44%) |
Aug 02, 2019 | 55.20 | 55.71 | 53.03 | 53.40 | 333,201 | -2.17(-3.90%) |