Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 55.99 | 56.01 | 55.93 | 56.00 | 73,574 | +0.12(+0.21%) |
Oct 30, 2019 | 55.80 | 55.89 | 55.79 | 55.88 | 57,807 | +0.10(+0.18%) |
Oct 29, 2019 | 55.74 | 55.81 | 55.74 | 55.78 | 66,814 | -0.02(-0.03%) |
Oct 28, 2019 | 55.74 | 55.82 | 55.70 | 55.79 | 148,405 | +0.05(+0.10%) |
Oct 25, 2019 | 55.75 | 55.81 | 55.74 | 55.74 | 79,561 | -0.07(-0.13%) |
Oct 24, 2019 | 55.75 | 55.85 | 55.75 | 55.81 | 84,568 | -0.02(-0.03%) |
Oct 23, 2019 | 55.76 | 55.86 | 55.76 | 55.83 | 56,204 | +0.08(+0.15%) |
Oct 22, 2019 | 55.76 | 55.82 | 55.74 | 55.75 | 60,606 | -0.05(-0.09%) |
Oct 21, 2019 | 55.78 | 55.83 | 55.77 | 55.80 | 43,578 | -0.12(-0.22%) |
Oct 18, 2019 | 55.90 | 55.92 | 55.85 | 55.92 | 65,225 | +0.05(+0.09%) |
Oct 17, 2019 | 55.92 | 55.92 | 55.84 | 55.87 | 100,654 | -0.09(-0.15%) |
Oct 16, 2019 | 55.96 | 56.04 | 55.93 | 55.96 | 110,851 | -0.13(-0.23%) |
Oct 15, 2019 | 56.07 | 56.09 | 55.92 | 56.09 | 153,226 | -0.02(-0.03%) |
Oct 14, 2019 | 55.98 | 56.12 | 55.98 | 56.10 | 44,367 | +0.17(+0.31%) |
Oct 11, 2019 | 56.15 | 56.15 | 55.93 | 55.93 | 54,609 | -0.29(-0.52%) |
Oct 10, 2019 | 56.21 | 56.26 | 56.20 | 56.22 | 61,323 | -0.10(-0.18%) |
Oct 09, 2019 | 56.27 | 56.32 | 56.23 | 56.32 | 57,590 | +0.02(+0.03%) |
Oct 08, 2019 | 56.13 | 56.33 | 56.13 | 56.30 | 67,339 | +0.18(+0.32%) |
Oct 07, 2019 | 56.18 | 56.18 | 56.12 | 56.12 | 67,517 | -0.01(-0.02%) |
Oct 04, 2019 | 56.11 | 56.20 | 56.11 | 56.13 | 78,357 | -0.05(-0.08%) |
Oct 03, 2019 | 56.10 | 56.19 | 56.10 | 56.18 | 73,169 | +0.19(+0.34%) |
Oct 02, 2019 | 56.00 | 56.01 | 55.93 | 55.99 | 70,597 | +0.08(+0.15%) |
Oct 01, 2019 | 55.78 | 55.97 | 55.78 | 55.90 | 57,110 | +0.00(+0.00%) |
Sep 30, 2019 | 55.80 | 55.93 | 55.80 | 55.90 | 81,852 | +0.05(+0.10%) |
Sep 27, 2019 | 55.83 | 55.89 | 55.81 | 55.85 | 34,091 | -0.03(-0.05%) |
Sep 26, 2019 | 55.98 | 55.98 | 55.82 | 55.88 | 51,865 | -0.05(-0.08%) |
Sep 25, 2019 | 55.98 | 55.98 | 55.83 | 55.92 | 98,261 | +0.16(+0.28%) |
Sep 24, 2019 | 55.85 | 55.94 | 55.71 | 55.77 | 164,681 | +0.04(+0.07%) |
Sep 23, 2019 | 55.82 | 55.89 | 55.73 | 55.73 | 97,360 | +0.00(+0.00%) |
Sep 20, 2019 | 55.72 | 55.84 | 55.66 | 55.73 | 81,447 | +0.11(+0.20%) |
Sep 19, 2019 | 55.57 | 55.70 | 55.42 | 55.62 | 132,052 | +0.13(+0.23%) |
Sep 18, 2019 | 55.56 | 55.63 | 55.47 | 55.49 | 99,434 | -0.01(-0.02%) |
Sep 17, 2019 | 55.46 | 55.50 | 55.43 | 55.50 | 81,173 | -0.01(-0.02%) |
Sep 16, 2019 | 55.54 | 55.54 | 55.42 | 55.51 | 64,001 | -0.07(-0.13%) |
Sep 13, 2019 | 55.65 | 55.68 | 55.54 | 55.58 | 133,735 | -0.16(-0.28%) |
Sep 12, 2019 | 55.83 | 55.84 | 55.70 | 55.74 | 127,194 | -0.15(-0.28%) |
Sep 11, 2019 | 55.88 | 55.91 | 55.79 | 55.89 | 101,939 | -0.10(-0.18%) |
Sep 10, 2019 | 56.05 | 56.05 | 55.95 | 55.99 | 150,614 | -0.04(-0.06%) |
Sep 09, 2019 | 56.09 | 56.09 | 56.00 | 56.03 | 89,612 | -0.17(-0.30%) |
Sep 06, 2019 | 56.22 | 56.24 | 56.18 | 56.20 | 63,031 | +0.04(+0.07%) |
Sep 05, 2019 | 56.31 | 56.32 | 56.14 | 56.16 | 111,453 | -0.25(-0.44%) |
Sep 04, 2019 | 56.41 | 56.43 | 56.35 | 56.40 | 68,884 | +0.05(+0.10%) |
Sep 03, 2019 | 56.37 | 56.40 | 56.29 | 56.35 | 64,669 | +0.01(+0.01%) |
Aug 30, 2019 | 56.39 | 56.40 | 56.31 | 56.34 | 274,057 | -0.07(-0.12%) |
Aug 29, 2019 | 56.39 | 56.50 | 56.34 | 56.41 | 337,731 | +0.03(+0.05%) |
Aug 28, 2019 | 56.40 | 56.40 | 56.35 | 56.39 | 112,953 | +0.06(+0.11%) |
Aug 27, 2019 | 56.25 | 56.33 | 56.25 | 56.33 | 71,683 | +0.06(+0.10%) |
Aug 26, 2019 | 56.24 | 56.30 | 56.24 | 56.27 | 66,677 | -0.04(-0.06%) |
Aug 23, 2019 | 56.21 | 56.30 | 56.21 | 56.30 | 49,189 | +0.05(+0.08%) |
Aug 22, 2019 | 56.27 | 56.28 | 56.23 | 56.26 | 66,676 | -0.02(-0.03%) |
Aug 21, 2019 | 56.20 | 56.33 | 56.20 | 56.28 | 88,068 | -0.05(-0.08%) |
Aug 20, 2019 | 56.32 | 56.38 | 56.31 | 56.32 | 104,744 | +0.00(+0.00%) |
Aug 19, 2019 | 56.30 | 56.33 | 56.26 | 56.32 | 89,373 | -0.04(-0.07%) |
Aug 16, 2019 | 56.40 | 56.42 | 56.31 | 56.36 | 155,804 | -0.10(-0.17%) |
Aug 15, 2019 | 56.36 | 56.47 | 56.33 | 56.46 | 120,050 | +0.13(+0.23%) |
Aug 14, 2019 | 56.33 | 56.37 | 56.28 | 56.33 | 65,634 | +0.15(+0.28%) |
Aug 13, 2019 | 56.19 | 56.20 | 56.08 | 56.18 | 71,169 | -0.03(-0.05%) |
Aug 12, 2019 | 56.11 | 56.21 | 56.11 | 56.20 | 41,071 | +0.17(+0.31%) |
Aug 09, 2019 | 56.04 | 56.12 | 56.03 | 56.03 | 111,445 | -0.06(-0.11%) |
Aug 08, 2019 | 56.19 | 56.19 | 55.98 | 56.09 | 87,394 | +0.06(+0.11%) |
Aug 07, 2019 | 56.09 | 56.12 | 56.01 | 56.03 | 93,394 | +0.13(+0.23%) |
Aug 06, 2019 | 55.81 | 55.92 | 55.81 | 55.91 | 68,237 | +0.01(+0.02%) |
Aug 05, 2019 | 55.77 | 55.94 | 55.77 | 55.89 | 67,660 | +0.19(+0.34%) |
Aug 02, 2019 | 55.67 | 55.78 | 55.67 | 55.71 | 255,501 | +0.04(+0.07%) |