Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 59.56 | 59.74 | 57.61 | 58.18 | 277,428 | -2.03(-3.38%) |
Oct 30, 2019 | 62.65 | 63.43 | 60.15 | 60.22 | 321,899 | -2.84(-4.51%) |
Oct 29, 2019 | 62.48 | 63.46 | 62.09 | 63.06 | 190,293 | +0.49(+0.78%) |
Oct 28, 2019 | 62.48 | 63.11 | 62.04 | 62.57 | 321,347 | +0.36(+0.58%) |
Oct 25, 2019 | 59.04 | 62.38 | 58.47 | 62.21 | 316,424 | +2.76(+4.64%) |
Oct 24, 2019 | 59.73 | 59.94 | 58.90 | 59.45 | 123,134 | -0.24(-0.41%) |
Oct 23, 2019 | 58.76 | 59.76 | 57.49 | 59.69 | 224,483 | +0.81(+1.38%) |
Oct 22, 2019 | 56.02 | 58.98 | 55.34 | 58.88 | 308,392 | +2.92(+5.21%) |
Oct 21, 2019 | 56.11 | 57.81 | 55.95 | 55.97 | 449,368 | +0.30(+0.55%) |
Oct 18, 2019 | 59.47 | 60.31 | 55.59 | 55.66 | 369,656 | -4.49(-7.46%) |
Oct 17, 2019 | 59.04 | 60.70 | 59.04 | 60.15 | 413,558 | +1.59(+2.72%) |
Oct 16, 2019 | 58.50 | 60.47 | 58.34 | 58.55 | 275,425 | -0.43(-0.73%) |
Oct 15, 2019 | 59.49 | 60.56 | 58.71 | 58.98 | 257,394 | -0.31(-0.53%) |
Oct 14, 2019 | 60.66 | 60.93 | 58.78 | 59.30 | 265,649 | -1.46(-2.40%) |
Oct 11, 2019 | 60.35 | 62.14 | 60.02 | 60.76 | 378,073 | +1.11(+1.87%) |
Oct 10, 2019 | 58.72 | 60.11 | 58.48 | 59.64 | 345,464 | +1.00(+1.70%) |
Oct 09, 2019 | 57.21 | 59.31 | 56.70 | 58.65 | 274,495 | +1.78(+3.13%) |
Oct 08, 2019 | 56.94 | 57.93 | 56.48 | 56.87 | 316,445 | -0.83(-1.43%) |
Oct 07, 2019 | 57.21 | 58.73 | 56.81 | 57.69 | 307,361 | +0.20(+0.35%) |
Oct 04, 2019 | 58.35 | 58.61 | 55.51 | 57.49 | 463,196 | -1.01(-1.73%) |
Oct 03, 2019 | 55.10 | 59.02 | 55.10 | 58.50 | 604,247 | +2.99(+5.38%) |
Oct 02, 2019 | 57.00 | 57.57 | 55.12 | 55.52 | 678,197 | -1.89(-3.29%) |
Oct 01, 2019 | 55.76 | 57.74 | 54.24 | 57.41 | 648,343 | +1.64(+2.95%) |
Sep 30, 2019 | 52.68 | 55.85 | 52.30 | 55.76 | 547,184 | +3.09(+5.86%) |
Sep 27, 2019 | 50.56 | 55.67 | 50.56 | 52.68 | 1,069,963 | +2.42(+4.82%) |
Sep 26, 2019 | 50.39 | 50.62 | 48.40 | 50.25 | 412,041 | +0.13(+0.25%) |
Sep 25, 2019 | 49.29 | 50.47 | 48.83 | 50.13 | 304,317 | +1.16(+2.37%) |
Sep 24, 2019 | 50.25 | 51.03 | 48.25 | 48.97 | 429,168 | -1.16(-2.32%) |
Sep 23, 2019 | 50.59 | 51.26 | 49.56 | 50.13 | 422,357 | -0.42(-0.83%) |
Sep 20, 2019 | 51.16 | 52.48 | 50.07 | 50.55 | 1,977,016 | -0.44(-0.86%) |
Sep 19, 2019 | 50.35 | 51.57 | 49.95 | 50.99 | 780,232 | +0.82(+1.63%) |
Sep 18, 2019 | 50.29 | 50.88 | 49.62 | 50.17 | 584,514 | -0.17(-0.33%) |
Sep 17, 2019 | 54.78 | 54.78 | 49.78 | 50.34 | 826,351 | -4.45(-8.12%) |
Sep 16, 2019 | 55.82 | 57.00 | 53.01 | 54.79 | 648,507 | -1.83(-3.24%) |
Sep 13, 2019 | 56.75 | 58.47 | 56.09 | 56.62 | 966,639 | +0.98(+1.77%) |
Sep 12, 2019 | 58.20 | 59.48 | 55.29 | 55.64 | 732,751 | -2.89(-4.94%) |
Sep 11, 2019 | 59.72 | 60.32 | 56.79 | 58.53 | 927,195 | +0.24(+0.40%) |
Sep 10, 2019 | 51.73 | 59.27 | 51.22 | 58.30 | 1,603,959 | +6.56(+12.68%) |
Sep 09, 2019 | 52.46 | 53.49 | 50.61 | 51.74 | 795,152 | -0.61(-1.16%) |
Sep 06, 2019 | 51.75 | 53.22 | 51.39 | 52.34 | 430,607 | +0.56(+1.09%) |
Sep 05, 2019 | 51.37 | 53.41 | 50.98 | 51.78 | 648,674 | +1.09(+2.16%) |
Sep 04, 2019 | 49.78 | 51.30 | 48.94 | 50.68 | 647,695 | +1.24(+2.50%) |
Sep 03, 2019 | 49.09 | 50.27 | 48.19 | 49.45 | 713,754 | +0.21(+0.43%) |
Aug 30, 2019 | 50.02 | 51.20 | 48.90 | 49.24 | 421,931 | -0.60(-1.20%) |
Aug 29, 2019 | 48.97 | 51.38 | 47.91 | 49.83 | 1,309,145 | +1.05(+2.16%) |
Aug 28, 2019 | 45.99 | 49.56 | 45.99 | 48.78 | 1,200,586 | +2.52(+5.46%) |
Aug 27, 2019 | 46.32 | 46.79 | 45.14 | 46.26 | 721,741 | +0.03(+0.05%) |
Aug 26, 2019 | 46.54 | 46.86 | 46.00 | 46.23 | 401,153 | -0.11(-0.24%) |
Aug 23, 2019 | 47.12 | 47.14 | 45.00 | 46.34 | 611,028 | -0.94(-1.99%) |
Aug 22, 2019 | 47.92 | 49.21 | 46.70 | 47.28 | 518,582 | -0.24(-0.51%) |
Aug 21, 2019 | 48.88 | 49.78 | 47.44 | 47.53 | 820,668 | -0.22(-0.46%) |
Aug 20, 2019 | 47.92 | 48.65 | 46.73 | 47.75 | 886,742 | -0.46(-0.96%) |
Aug 19, 2019 | 46.36 | 49.21 | 46.36 | 48.21 | 849,634 | +1.67(+3.60%) |
Aug 16, 2019 | 40.34 | 46.95 | 40.34 | 46.54 | 2,404,059 | -1.08(-2.26%) |
Aug 15, 2019 | 49.72 | 49.72 | 45.50 | 47.61 | 731,259 | -1.83(-3.69%) |
Aug 14, 2019 | 48.49 | 49.65 | 47.13 | 49.44 | 1,426,907 | -0.93(-1.85%) |
Aug 13, 2019 | 50.01 | 52.64 | 49.29 | 50.37 | 705,598 | -0.08(-0.15%) |
Aug 12, 2019 | 51.90 | 51.94 | 50.12 | 50.45 | 776,147 | -1.46(-2.80%) |
Aug 09, 2019 | 55.82 | 55.82 | 51.71 | 51.90 | 981,733 | -4.99(-8.77%) |
Aug 08, 2019 | 59.08 | 59.32 | 56.69 | 56.89 | 492,267 | -1.68(-2.87%) |
Aug 07, 2019 | 58.59 | 59.20 | 57.13 | 58.58 | 374,347 | -0.32(-0.54%) |
Aug 06, 2019 | 58.97 | 59.80 | 57.23 | 58.90 | 356,699 | +0.03(+0.04%) |
Aug 05, 2019 | 58.60 | 59.38 | 57.36 | 58.87 | 306,851 | -0.38(-0.64%) |
Aug 02, 2019 | 57.86 | 61.50 | 57.23 | 59.25 | 478,149 | +1.72(+3.00%) |