Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 48.86 | 48.86 | 47.44 | 48.06 | 1,002,078 | -0.90(-1.84%) |
Oct 30, 2019 | 49.32 | 49.45 | 47.75 | 48.96 | 1,335,736 | -0.14(-0.29%) |
Oct 29, 2019 | 49.92 | 49.92 | 48.49 | 49.10 | 1,008,814 | -0.25(-0.51%) |
Oct 28, 2019 | 51.05 | 52.11 | 49.34 | 49.35 | 2,134,504 | -0.42(-0.84%) |
Oct 25, 2019 | 47.54 | 50.90 | 46.81 | 49.77 | 2,321,500 | +2.17(+4.56%) |
Oct 24, 2019 | 48.42 | 48.79 | 46.60 | 47.60 | 2,575,109 | -1.46(-2.98%) |
Oct 23, 2019 | 44.14 | 49.47 | 44.00 | 49.06 | 12,324,834 | -4.97(-9.20%) |
Oct 22, 2019 | 55.70 | 56.28 | 53.81 | 54.03 | 4,202,509 | -1.71(-3.07%) |
Oct 21, 2019 | 58.49 | 58.95 | 55.49 | 55.74 | 1,473,648 | -1.95(-3.38%) |
Oct 18, 2019 | 57.54 | 58.00 | 56.70 | 57.69 | 665,000 | -0.27(-0.47%) |
Oct 17, 2019 | 57.52 | 59.11 | 57.28 | 57.96 | 720,282 | +0.66(+1.15%) |
Oct 16, 2019 | 57.73 | 60.33 | 57.14 | 57.30 | 1,156,451 | -0.47(-0.81%) |
Oct 15, 2019 | 56.18 | 58.43 | 55.81 | 57.77 | 799,895 | +2.00(+3.59%) |
Oct 14, 2019 | 56.75 | 57.46 | 54.96 | 55.77 | 1,044,603 | -1.06(-1.87%) |
Oct 11, 2019 | 55.91 | 57.61 | 55.57 | 56.83 | 1,790,100 | +1.58(+2.86%) |
Oct 10, 2019 | 55.68 | 56.82 | 54.74 | 55.25 | 1,149,145 | -0.27(-0.49%) |
Oct 09, 2019 | 54.00 | 55.75 | 51.11 | 55.52 | 5,309,334 | -1.90(-3.31%) |
Oct 08, 2019 | 58.50 | 58.77 | 57.33 | 57.42 | 1,173,977 | -1.36(-2.31%) |
Oct 07, 2019 | 59.71 | 59.90 | 58.76 | 58.78 | 502,596 | -0.92(-1.54%) |
Oct 04, 2019 | 59.27 | 59.97 | 58.44 | 59.70 | 553,500 | +0.43(+0.73%) |
Oct 03, 2019 | 57.98 | 59.33 | 57.25 | 59.27 | 657,847 | +1.04(+1.79%) |
Oct 02, 2019 | 59.14 | 59.26 | 57.18 | 58.23 | 831,540 | -1.65(-2.76%) |
Oct 01, 2019 | 61.77 | 62.39 | 59.59 | 59.88 | 604,724 | -1.79(-2.90%) |
Sep 30, 2019 | 60.55 | 61.81 | 59.65 | 61.67 | 579,220 | +1.35(+2.24%) |
Sep 27, 2019 | 60.33 | 62.48 | 60.01 | 60.32 | 960,100 | +0.61(+1.02%) |
Sep 26, 2019 | 59.15 | 59.81 | 58.00 | 59.71 | 1,251,241 | +0.71(+1.20%) |
Sep 25, 2019 | 58.29 | 59.23 | 57.62 | 59.00 | 1,559,860 | +0.90(+1.55%) |
Sep 24, 2019 | 61.18 | 61.37 | 57.33 | 58.10 | 2,234,815 | -3.19(-5.20%) |
Sep 23, 2019 | 60.00 | 61.66 | 59.63 | 61.29 | 715,242 | +1.22(+2.03%) |
Sep 20, 2019 | 61.21 | 61.47 | 60.07 | 60.07 | 1,708,400 | -1.31(-2.13%) |
Sep 19, 2019 | 62.59 | 63.12 | 61.03 | 61.38 | 982,058 | -1.07(-1.71%) |
Sep 18, 2019 | 63.17 | 63.77 | 61.92 | 62.45 | 644,210 | -0.97(-1.53%) |
Sep 17, 2019 | 63.59 | 63.76 | 62.34 | 63.42 | 646,532 | -0.16(-0.25%) |
Sep 16, 2019 | 63.54 | 64.33 | 62.82 | 63.58 | 731,922 | -0.17(-0.27%) |
Sep 13, 2019 | 65.59 | 66.09 | 63.03 | 63.75 | 833,600 | -1.91(-2.91%) |
Sep 12, 2019 | 66.56 | 66.89 | 64.65 | 65.66 | 929,853 | -0.34(-0.52%) |
Sep 11, 2019 | 63.92 | 66.58 | 63.27 | 66.00 | 940,179 | +2.13(+3.33%) |
Sep 10, 2019 | 63.68 | 64.27 | 62.14 | 63.87 | 677,310 | +0.57(+0.90%) |
Sep 09, 2019 | 62.50 | 63.43 | 61.59 | 63.30 | 1,022,730 | +1.16(+1.87%) |
Sep 06, 2019 | 63.43 | 63.56 | 61.87 | 62.14 | 387,200 | -0.81(-1.29%) |
Sep 05, 2019 | 61.15 | 63.82 | 61.10 | 62.95 | 1,118,894 | +2.72(+4.52%) |
Sep 04, 2019 | 61.03 | 61.77 | 59.84 | 60.23 | 667,279 | -0.17(-0.28%) |
Sep 03, 2019 | 61.18 | 61.24 | 58.90 | 60.40 | 1,342,289 | -1.41(-2.28%) |
Aug 30, 2019 | 63.02 | 63.76 | 61.53 | 61.81 | 567,600 | -0.30(-0.48%) |
Aug 29, 2019 | 63.40 | 63.92 | 61.52 | 62.11 | 750,280 | +0.69(+1.12%) |
Aug 28, 2019 | 60.56 | 61.68 | 59.92 | 61.42 | 1,056,496 | +0.64(+1.05%) |
Aug 27, 2019 | 62.00 | 62.43 | 60.69 | 60.78 | 413,590 | -0.88(-1.43%) |
Aug 26, 2019 | 63.71 | 64.04 | 60.93 | 61.66 | 886,469 | -1.55(-2.45%) |
Aug 23, 2019 | 65.25 | 65.25 | 62.26 | 63.21 | 1,122,100 | -2.26(-3.45%) |
Aug 22, 2019 | 66.24 | 67.33 | 65.10 | 65.47 | 638,563 | -0.91(-1.37%) |
Aug 21, 2019 | 67.80 | 69.01 | 65.99 | 66.38 | 755,786 | -0.94(-1.40%) |
Aug 20, 2019 | 66.85 | 68.16 | 66.74 | 67.32 | 1,685,181 | +0.50(+0.75%) |
Aug 19, 2019 | 66.21 | 67.49 | 65.61 | 66.82 | 788,082 | +1.60(+2.45%) |
Aug 16, 2019 | 63.87 | 65.37 | 63.80 | 65.22 | 525,600 | +1.47(+2.31%) |
Aug 15, 2019 | 64.89 | 64.89 | 62.90 | 63.75 | 626,824 | -0.88(-1.36%) |
Aug 14, 2019 | 65.52 | 65.52 | 62.97 | 64.63 | 1,005,671 | -1.59(-2.40%) |
Aug 13, 2019 | 65.25 | 68.81 | 65.25 | 66.22 | 864,370 | +0.70(+1.07%) |
Aug 12, 2019 | 66.97 | 67.18 | 64.52 | 65.52 | 1,058,252 | -2.16(-3.19%) |
Aug 09, 2019 | 69.33 | 69.38 | 67.31 | 67.68 | 770,900 | -1.51(-2.18%) |
Aug 08, 2019 | 69.66 | 70.47 | 68.28 | 69.19 | 589,034 | -0.02(-0.03%) |
Aug 07, 2019 | 67.94 | 69.69 | 66.82 | 69.21 | 607,434 | +0.80(+1.17%) |
Aug 06, 2019 | 68.64 | 69.41 | 68.10 | 68.41 | 685,111 | +0.61(+0.90%) |
Aug 05, 2019 | 68.43 | 68.43 | 66.31 | 67.80 | 1,216,730 | -2.05(-2.93%) |
Aug 02, 2019 | 71.23 | 71.23 | 68.91 | 69.85 | 820,600 | -1.53(-2.14%) |