Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 55.98 | 57.27 | 55.52 | 55.98 | 113,835 | +0.23(+0.42%) |
Oct 30, 2019 | 55.28 | 56.45 | 54.82 | 55.75 | 189,330 | +0.70(+1.27%) |
Oct 29, 2019 | 55.05 | 55.75 | 54.58 | 55.05 | 80,009 | +0.00(+0.00%) |
Oct 28, 2019 | 56.92 | 57.15 | 54.82 | 55.05 | 148,599 | -1.63(-2.88%) |
Oct 25, 2019 | 55.98 | 57.96 | 55.52 | 56.68 | 81,527 | +1.40(+2.53%) |
Oct 24, 2019 | 56.92 | 57.27 | 55.05 | 55.28 | 213,509 | -2.33(-4.05%) |
Oct 23, 2019 | 56.22 | 57.62 | 55.75 | 57.62 | 123,113 | +1.40(+2.49%) |
Oct 22, 2019 | 55.28 | 56.45 | 54.82 | 56.22 | 233,810 | +1.63(+2.99%) |
Oct 21, 2019 | 54.12 | 55.28 | 53.88 | 54.58 | 167,268 | +0.70(+1.30%) |
Oct 18, 2019 | 55.52 | 55.75 | 53.18 | 53.88 | 352,282 | -2.33(-4.15%) |
Oct 17, 2019 | 55.98 | 56.45 | 55.75 | 56.22 | 73,249 | +0.70(+1.26%) |
Oct 16, 2019 | 53.88 | 56.10 | 53.88 | 55.52 | 254,799 | +1.63(+3.03%) |
Oct 15, 2019 | 54.58 | 55.28 | 53.42 | 53.88 | 630,284 | -0.23(-0.43%) |
Oct 14, 2019 | 55.98 | 56.45 | 53.65 | 54.12 | 265,603 | -2.57(-4.53%) |
Oct 11, 2019 | 57.15 | 57.62 | 56.45 | 56.68 | 112,021 | +0.23(+0.41%) |
Oct 10, 2019 | 56.68 | 56.92 | 55.75 | 56.45 | 70,352 | +0.93(+1.68%) |
Oct 09, 2019 | 56.45 | 56.45 | 55.52 | 55.52 | 55,982 | -0.93(-1.65%) |
Oct 08, 2019 | 55.28 | 56.68 | 55.05 | 56.45 | 315,716 | +0.93(+1.68%) |
Oct 07, 2019 | 55.05 | 56.22 | 55.05 | 55.52 | 197,664 | +0.47(+0.85%) |
Oct 04, 2019 | 54.82 | 55.52 | 54.35 | 55.05 | 42,047 | +0.23(+0.43%) |
Oct 03, 2019 | 54.58 | 55.05 | 53.65 | 54.82 | 425,426 | +0.00(+0.00%) |
Oct 02, 2019 | 54.82 | 55.05 | 53.88 | 54.82 | 278,795 | -0.47(-0.84%) |
Oct 01, 2019 | 56.22 | 56.45 | 54.93 | 55.28 | 294,638 | -0.70(-1.25%) |
Sep 30, 2019 | 56.22 | 56.45 | 55.28 | 55.98 | 551,311 | +0.00(+0.00%) |
Sep 27, 2019 | 56.92 | 56.92 | 55.28 | 55.98 | 87,173 | -0.70(-1.23%) |
Sep 26, 2019 | 56.45 | 58.31 | 56.22 | 56.68 | 186,213 | +0.23(+0.41%) |
Sep 25, 2019 | 55.98 | 57.15 | 54.70 | 56.45 | 85,020 | +0.00(+0.00%) |
Sep 24, 2019 | 55.05 | 56.92 | 55.05 | 56.45 | 57,928 | +1.17(+2.11%) |
Sep 23, 2019 | 56.22 | 56.22 | 55.05 | 55.28 | 296,519 | -0.93(-1.66%) |
Sep 20, 2019 | 56.22 | 56.68 | 55.05 | 56.22 | 761,548 | +0.23(+0.42%) |
Sep 19, 2019 | 56.45 | 57.62 | 55.98 | 55.98 | 158,398 | +0.00(+0.00%) |
Sep 18, 2019 | 54.58 | 57.62 | 54.35 | 55.98 | 625,312 | +1.40(+2.56%) |
Sep 17, 2019 | 55.28 | 57.62 | 52.95 | 54.58 | 660,609 | -1.17(-2.09%) |
Sep 16, 2019 | 56.68 | 56.68 | 54.82 | 55.75 | 505,447 | -1.87(-3.24%) |
Sep 13, 2019 | 58.08 | 58.78 | 56.80 | 57.62 | 132,698 | -0.47(-0.80%) |
Sep 12, 2019 | 59.25 | 59.48 | 57.62 | 58.08 | 114,879 | -1.40(-2.35%) |
Sep 11, 2019 | 59.95 | 59.95 | 57.62 | 59.48 | 206,391 | -0.47(-0.78%) |
Sep 10, 2019 | 59.48 | 60.18 | 58.31 | 59.95 | 126,961 | +0.70(+1.18%) |
Sep 09, 2019 | 58.78 | 59.48 | 58.08 | 59.25 | 106,625 | +0.23(+0.40%) |
Sep 06, 2019 | 59.48 | 59.48 | 58.31 | 59.01 | 132,800 | +0.70(+1.20%) |
Sep 05, 2019 | 58.78 | 59.25 | 57.62 | 58.31 | 115,002 | +0.00(+0.00%) |
Sep 04, 2019 | 58.08 | 59.13 | 57.50 | 58.31 | 438,692 | +0.23(+0.40%) |
Sep 03, 2019 | 60.65 | 61.11 | 57.15 | 58.08 | 339,110 | -2.80(-4.60%) |
Aug 30, 2019 | 59.95 | 61.35 | 59.71 | 60.88 | 313,767 | +0.93(+1.56%) |
Aug 29, 2019 | 59.95 | 60.41 | 58.55 | 59.95 | 298,856 | +0.70(+1.18%) |
Aug 28, 2019 | 59.01 | 60.41 | 58.55 | 59.25 | 139,085 | -0.23(-0.39%) |
Aug 27, 2019 | 59.95 | 62.51 | 58.87 | 59.48 | 184,581 | -0.93(-1.54%) |
Aug 26, 2019 | 60.41 | 61.23 | 59.48 | 60.41 | 219,955 | +0.93(+1.57%) |
Aug 23, 2019 | 62.98 | 63.10 | 59.48 | 59.48 | 123,592 | -3.27(-5.20%) |
Aug 22, 2019 | 62.05 | 63.21 | 61.58 | 62.75 | 91,942 | +0.93(+1.51%) |
Aug 21, 2019 | 62.05 | 63.10 | 61.35 | 61.81 | 300,699 | +0.47(+0.76%) |
Aug 20, 2019 | 62.28 | 63.21 | 61.35 | 61.35 | 71,256 | -1.17(-1.87%) |
Aug 19, 2019 | 61.35 | 62.51 | 61.00 | 62.51 | 363,905 | +1.63(+2.68%) |
Aug 16, 2019 | 60.41 | 61.23 | 59.95 | 60.88 | 448,510 | +0.23(+0.38%) |
Aug 15, 2019 | 61.35 | 61.35 | 58.78 | 60.65 | 85,848 | -0.47(-0.76%) |
Aug 14, 2019 | 62.51 | 62.75 | 61.11 | 61.11 | 91,113 | -1.63(-2.60%) |
Aug 13, 2019 | 62.51 | 63.68 | 61.35 | 62.75 | 137,301 | +0.93(+1.51%) |
Aug 12, 2019 | 62.04 | 62.26 | 60.70 | 61.81 | 71,617 | -0.89(-1.42%) |
Aug 09, 2019 | 64.04 | 64.70 | 61.37 | 62.70 | 391,875 | -0.89(-1.40%) |
Aug 08, 2019 | 63.81 | 65.15 | 63.37 | 63.59 | 78,364 | +0.00(+0.00%) |
Aug 07, 2019 | 62.70 | 64.04 | 62.26 | 63.59 | 777,158 | +0.44(+0.70%) |
Aug 06, 2019 | 63.81 | 64.04 | 61.59 | 63.15 | 145,392 | -0.44(-0.70%) |
Aug 05, 2019 | 63.59 | 63.81 | 62.48 | 63.59 | 111,188 | -0.89(-1.38%) |
Aug 02, 2019 | 61.59 | 65.82 | 61.15 | 64.48 | 141,753 | +2.00(+3.20%) |