Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 59.38 | 59.38 | 58.93 | 59.25 | 7,554 | -0.30(-0.50%) |
Oct 30, 2019 | 59.38 | 59.68 | 59.07 | 59.54 | 18,978 | +0.38(+0.64%) |
Oct 29, 2019 | 59.04 | 59.44 | 59.04 | 59.16 | 23,393 | +0.00(+0.00%) |
Oct 28, 2019 | 58.85 | 59.22 | 58.85 | 59.16 | 15,091 | +0.63(+1.07%) |
Oct 25, 2019 | 58.57 | 58.68 | 58.48 | 58.54 | 18,272 | -0.01(-0.02%) |
Oct 24, 2019 | 58.61 | 58.61 | 58.30 | 58.55 | 13,293 | +0.10(+0.17%) |
Oct 23, 2019 | 58.26 | 58.46 | 58.10 | 58.45 | 11,001 | +0.28(+0.49%) |
Oct 22, 2019 | 58.71 | 58.75 | 58.14 | 58.16 | 13,457 | -0.37(-0.64%) |
Oct 21, 2019 | 58.73 | 58.73 | 58.48 | 58.54 | 13,561 | +0.06(+0.11%) |
Oct 18, 2019 | 58.20 | 58.60 | 58.20 | 58.47 | 16,532 | +0.28(+0.47%) |
Oct 17, 2019 | 58.31 | 58.31 | 58.10 | 58.20 | 18,398 | +0.34(+0.58%) |
Oct 16, 2019 | 57.98 | 58.01 | 57.73 | 57.86 | 10,963 | -0.28(-0.48%) |
Oct 15, 2019 | 57.69 | 58.36 | 57.61 | 58.14 | 71,992 | +0.53(+0.93%) |
Oct 14, 2019 | 57.34 | 57.74 | 57.34 | 57.61 | 440,882 | +0.08(+0.14%) |
Oct 11, 2019 | 57.84 | 57.99 | 57.53 | 57.53 | 48,509 | +0.51(+0.90%) |
Oct 10, 2019 | 56.52 | 57.22 | 56.52 | 57.01 | 400,595 | +0.67(+1.19%) |
Oct 09, 2019 | 56.17 | 56.54 | 56.17 | 56.34 | 16,459 | +0.48(+0.86%) |
Oct 08, 2019 | 56.09 | 56.26 | 55.76 | 55.86 | 20,886 | -0.72(-1.27%) |
Oct 07, 2019 | 56.57 | 56.86 | 56.44 | 56.58 | 18,793 | -0.13(-0.23%) |
Oct 04, 2019 | 55.76 | 56.71 | 55.72 | 56.71 | 34,369 | +1.22(+2.20%) |
Oct 03, 2019 | 55.51 | 55.61 | 54.90 | 55.49 | 52,719 | +0.07(+0.13%) |
Oct 02, 2019 | 56.40 | 56.40 | 55.38 | 55.41 | 38,722 | -1.33(-2.35%) |
Oct 01, 2019 | 58.20 | 58.20 | 56.63 | 56.75 | 74,379 | -2.38(-4.03%) |
Sep 30, 2019 | 59.54 | 59.54 | 59.10 | 59.13 | 34,613 | -0.18(-0.31%) |
Sep 27, 2019 | 59.83 | 59.83 | 59.16 | 59.31 | 59,820 | -0.13(-0.22%) |
Sep 26, 2019 | 59.90 | 59.98 | 59.42 | 59.44 | 36,433 | -0.54(-0.90%) |
Sep 25, 2019 | 59.39 | 60.03 | 59.38 | 59.98 | 18,200 | +0.50(+0.83%) |
Sep 24, 2019 | 60.24 | 60.29 | 59.32 | 59.49 | 11,854 | -0.78(-1.29%) |
Sep 23, 2019 | 59.99 | 60.34 | 59.91 | 60.26 | 6,120 | -0.02(-0.03%) |
Sep 20, 2019 | 60.71 | 60.96 | 60.27 | 60.28 | 6,221 | -0.36(-0.59%) |
Sep 19, 2019 | 61.10 | 61.20 | 60.64 | 60.64 | 17,404 | -0.51(-0.84%) |
Sep 18, 2019 | 60.73 | 61.20 | 60.43 | 61.15 | 20,797 | +0.22(+0.36%) |
Sep 17, 2019 | 60.46 | 60.96 | 60.46 | 60.93 | 27,728 | +0.34(+0.56%) |
Sep 16, 2019 | 60.20 | 60.59 | 60.20 | 60.59 | 9,060 | +0.01(+0.02%) |
Sep 13, 2019 | 60.78 | 60.86 | 60.58 | 60.58 | 10,806 | +0.14(+0.23%) |
Sep 12, 2019 | 59.73 | 60.55 | 59.73 | 60.45 | 14,670 | +0.47(+0.78%) |
Sep 11, 2019 | 59.81 | 59.98 | 59.50 | 59.98 | 31,583 | +0.25(+0.41%) |
Sep 10, 2019 | 59.98 | 60.05 | 59.53 | 59.73 | 4,049 | -0.41(-0.69%) |
Sep 09, 2019 | 60.55 | 60.79 | 60.09 | 60.15 | 30,952 | +0.03(+0.05%) |
Sep 06, 2019 | 60.02 | 60.40 | 60.02 | 60.12 | 11,570 | +0.19(+0.32%) |
Sep 05, 2019 | 59.75 | 60.29 | 59.75 | 59.93 | 35,038 | +1.05(+1.79%) |
Sep 04, 2019 | 58.65 | 58.92 | 58.61 | 58.87 | 10,396 | +0.72(+1.24%) |
Sep 03, 2019 | 58.23 | 58.39 | 57.83 | 58.15 | 17,188 | -0.60(-1.02%) |
Aug 30, 2019 | 58.66 | 58.87 | 58.39 | 58.74 | 8,732 | +0.36(+0.61%) |
Aug 29, 2019 | 58.10 | 58.50 | 58.03 | 58.39 | 23,351 | +0.77(+1.34%) |
Aug 28, 2019 | 56.93 | 57.65 | 56.82 | 57.62 | 7,214 | +0.38(+0.66%) |
Aug 27, 2019 | 57.67 | 57.67 | 56.99 | 57.24 | 14,687 | -0.14(-0.24%) |
Aug 26, 2019 | 57.12 | 57.44 | 57.12 | 57.38 | 16,717 | +0.55(+0.97%) |
Aug 23, 2019 | 58.05 | 58.05 | 56.60 | 56.83 | 9,605 | -1.23(-2.11%) |
Aug 22, 2019 | 57.98 | 58.23 | 57.71 | 58.06 | 24,427 | +0.32(+0.56%) |
Aug 21, 2019 | 57.96 | 57.96 | 57.57 | 57.74 | 20,757 | +0.32(+0.56%) |
Aug 20, 2019 | 57.34 | 57.88 | 57.34 | 57.41 | 7,670 | -0.46(-0.79%) |
Aug 19, 2019 | 58.03 | 58.03 | 57.61 | 57.87 | 9,939 | +0.69(+1.20%) |
Aug 16, 2019 | 56.65 | 57.36 | 56.65 | 57.19 | 53,812 | +0.73(+1.30%) |
Aug 15, 2019 | 56.22 | 56.53 | 56.04 | 56.45 | 7,929 | +0.38(+0.69%) |
Aug 14, 2019 | 56.66 | 56.91 | 55.96 | 56.07 | 14,645 | -1.72(-2.98%) |
Aug 13, 2019 | 56.98 | 58.09 | 56.98 | 57.79 | 24,886 | +0.81(+1.41%) |
Aug 12, 2019 | 57.57 | 57.57 | 56.84 | 56.98 | 20,629 | -1.25(-2.14%) |
Aug 09, 2019 | 57.97 | 58.45 | 57.73 | 58.23 | 26,087 | +0.05(+0.09%) |
Aug 08, 2019 | 57.91 | 58.18 | 57.59 | 58.18 | 19,196 | +0.59(+1.02%) |
Aug 07, 2019 | 57.11 | 57.73 | 56.51 | 57.59 | 84,510 | -0.52(-0.90%) |
Aug 06, 2019 | 57.32 | 58.11 | 57.09 | 58.11 | 13,742 | +1.23(+2.16%) |
Aug 05, 2019 | 57.72 | 57.73 | 56.52 | 56.88 | 59,349 | -1.84(-3.14%) |
Aug 02, 2019 | 58.78 | 58.95 | 58.10 | 58.73 | 42,460 | -0.14(-0.23%) |