Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 59.45 | 59.45 | 58.91 | 59.15 | 29,630 | -0.29(-0.48%) |
Oct 30, 2019 | 59.35 | 59.51 | 59.13 | 59.44 | 91,789 | +0.02(+0.03%) |
Oct 29, 2019 | 59.25 | 59.60 | 59.23 | 59.42 | 71,886 | +0.01(+0.02%) |
Oct 28, 2019 | 59.24 | 59.47 | 59.24 | 59.41 | 35,532 | +0.57(+0.97%) |
Oct 25, 2019 | 58.55 | 58.92 | 58.52 | 58.84 | 47,640 | +0.33(+0.57%) |
Oct 24, 2019 | 58.53 | 58.53 | 58.26 | 58.51 | 31,617 | +0.14(+0.23%) |
Oct 23, 2019 | 58.27 | 58.37 | 58.10 | 58.37 | 47,725 | +0.17(+0.30%) |
Oct 22, 2019 | 58.50 | 58.70 | 58.19 | 58.19 | 38,401 | -0.25(-0.43%) |
Oct 21, 2019 | 58.32 | 58.44 | 58.20 | 58.44 | 30,617 | +0.42(+0.73%) |
Oct 18, 2019 | 57.99 | 58.16 | 57.81 | 58.02 | 60,401 | -0.13(-0.23%) |
Oct 17, 2019 | 58.18 | 58.35 | 58.01 | 58.15 | 24,483 | +0.16(+0.27%) |
Oct 16, 2019 | 58.09 | 58.20 | 57.94 | 58.00 | 46,677 | -0.19(-0.33%) |
Oct 15, 2019 | 57.85 | 58.30 | 57.85 | 58.19 | 38,278 | +0.50(+0.86%) |
Oct 14, 2019 | 57.79 | 57.91 | 57.56 | 57.69 | 102,168 | -0.08(-0.13%) |
Oct 11, 2019 | 57.59 | 58.16 | 57.59 | 57.77 | 148,877 | +0.80(+1.41%) |
Oct 10, 2019 | 56.64 | 57.16 | 56.55 | 56.97 | 78,571 | +0.38(+0.68%) |
Oct 09, 2019 | 56.57 | 56.78 | 56.35 | 56.58 | 96,412 | +0.54(+0.96%) |
Oct 08, 2019 | 56.68 | 56.68 | 56.04 | 56.04 | 64,253 | -0.98(-1.72%) |
Oct 07, 2019 | 57.09 | 57.43 | 57.02 | 57.02 | 125,590 | -0.29(-0.51%) |
Oct 04, 2019 | 56.81 | 57.32 | 56.80 | 57.32 | 57,424 | +0.72(+1.27%) |
Oct 03, 2019 | 56.06 | 56.60 | 55.56 | 56.60 | 78,711 | +0.47(+0.83%) |
Oct 02, 2019 | 56.70 | 56.76 | 55.90 | 56.13 | 126,460 | -1.20(-2.10%) |
Oct 01, 2019 | 58.31 | 58.47 | 57.29 | 57.33 | 83,524 | -0.78(-1.35%) |
Sep 30, 2019 | 57.94 | 58.25 | 57.93 | 58.12 | 30,441 | +0.33(+0.57%) |
Sep 27, 2019 | 58.14 | 58.21 | 57.49 | 57.79 | 36,793 | -0.20(-0.34%) |
Sep 26, 2019 | 58.07 | 58.09 | 57.75 | 57.99 | 46,424 | -0.02(-0.03%) |
Sep 25, 2019 | 57.66 | 58.11 | 57.33 | 58.00 | 66,677 | +0.50(+0.87%) |
Sep 24, 2019 | 58.44 | 58.44 | 57.37 | 57.50 | 163,639 | -0.56(-0.96%) |
Sep 23, 2019 | 58.00 | 58.19 | 57.86 | 58.06 | 72,935 | +0.06(+0.10%) |
Sep 20, 2019 | 58.44 | 58.51 | 58.00 | 58.00 | 89,133 | -0.33(-0.57%) |
Sep 19, 2019 | 58.47 | 58.56 | 58.24 | 58.33 | 56,032 | +0.04(+0.07%) |
Sep 18, 2019 | 58.27 | 58.29 | 57.79 | 58.29 | 41,505 | -0.01(-0.02%) |
Sep 17, 2019 | 58.17 | 58.33 | 58.11 | 58.31 | 2,456,106 | +0.02(+0.03%) |
Sep 16, 2019 | 58.33 | 58.33 | 58.16 | 58.29 | 35,719 | -0.18(-0.30%) |
Sep 13, 2019 | 58.46 | 58.64 | 58.45 | 58.47 | 48,948 | -0.01(-0.02%) |
Sep 12, 2019 | 58.51 | 58.68 | 58.29 | 58.48 | 91,087 | +0.29(+0.50%) |
Sep 11, 2019 | 57.79 | 58.19 | 57.79 | 58.19 | 28,246 | +0.48(+0.83%) |
Sep 10, 2019 | 57.66 | 57.71 | 57.32 | 57.71 | 45,201 | -0.06(-0.10%) |
Sep 09, 2019 | 57.95 | 57.95 | 57.58 | 57.76 | 46,888 | +0.05(+0.08%) |
Sep 06, 2019 | 57.78 | 57.83 | 57.64 | 57.72 | 44,246 | +0.10(+0.18%) |
Sep 05, 2019 | 57.27 | 57.79 | 57.15 | 57.61 | 74,395 | +0.76(+1.34%) |
Sep 04, 2019 | 56.74 | 56.85 | 56.55 | 56.85 | 69,876 | +0.64(+1.14%) |
Sep 03, 2019 | 56.22 | 56.37 | 55.98 | 56.21 | 93,575 | -0.48(-0.84%) |
Aug 30, 2019 | 56.88 | 56.97 | 56.48 | 56.69 | 86,995 | +0.09(+0.16%) |
Aug 29, 2019 | 56.30 | 56.71 | 56.30 | 56.60 | 59,187 | +0.73(+1.31%) |
Aug 28, 2019 | 55.34 | 55.92 | 55.23 | 55.87 | 65,137 | +0.36(+0.65%) |
Aug 27, 2019 | 56.02 | 56.05 | 55.41 | 55.51 | 72,219 | -0.09(-0.16%) |
Aug 26, 2019 | 55.56 | 55.60 | 55.16 | 55.60 | 77,990 | +0.59(+1.08%) |
Aug 23, 2019 | 56.35 | 56.58 | 54.79 | 55.00 | 132,310 | -1.53(-2.71%) |
Aug 22, 2019 | 56.67 | 56.86 | 56.21 | 56.53 | 70,329 | -0.02(-0.03%) |
Aug 21, 2019 | 56.53 | 56.65 | 56.42 | 56.55 | 50,126 | +0.46(+0.82%) |
Aug 20, 2019 | 56.60 | 56.60 | 56.09 | 56.09 | 67,134 | -0.52(-0.92%) |
Aug 19, 2019 | 56.47 | 56.73 | 56.44 | 56.61 | 52,994 | +0.72(+1.28%) |
Aug 16, 2019 | 55.31 | 55.98 | 55.31 | 55.90 | 50,444 | +0.87(+1.58%) |
Aug 15, 2019 | 55.16 | 55.23 | 54.66 | 55.03 | 93,369 | +0.04(+0.07%) |
Aug 14, 2019 | 55.93 | 55.93 | 54.96 | 54.99 | 144,979 | -1.64(-2.90%) |
Aug 13, 2019 | 55.80 | 57.02 | 55.69 | 56.63 | 113,915 | +0.82(+1.48%) |
Aug 12, 2019 | 56.27 | 56.27 | 55.64 | 55.81 | 92,371 | -0.65(-1.15%) |
Aug 09, 2019 | 56.76 | 56.82 | 56.09 | 56.46 | 137,013 | -0.41(-0.72%) |
Aug 08, 2019 | 56.23 | 56.90 | 55.99 | 56.87 | 95,227 | +1.07(+1.92%) |
Aug 07, 2019 | 55.30 | 55.89 | 54.71 | 55.79 | 181,379 | +0.07(+0.13%) |
Aug 06, 2019 | 55.62 | 55.77 | 55.16 | 55.72 | 100,338 | +0.59(+1.07%) |
Aug 05, 2019 | 56.15 | 56.15 | 54.75 | 55.13 | 112,985 | -1.74(-3.07%) |
Aug 02, 2019 | 57.23 | 57.24 | 56.68 | 56.88 | 95,759 | -0.60(-1.04%) |