Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 52.47 | 52.67 | 50.78 | 51.13 | 980,481 | -1.40(-2.67%) |
Oct 30, 2019 | 52.84 | 53.46 | 51.80 | 52.53 | 656,752 | -0.45(-0.85%) |
Oct 29, 2019 | 54.56 | 55.21 | 52.81 | 52.98 | 551,807 | -1.77(-3.23%) |
Oct 28, 2019 | 54.73 | 55.25 | 54.19 | 54.75 | 507,892 | +0.49(+0.90%) |
Oct 25, 2019 | 54.69 | 55.17 | 54.20 | 54.26 | 364,700 | -0.66(-1.20%) |
Oct 24, 2019 | 53.82 | 55.06 | 53.56 | 54.92 | 508,750 | +1.21(+2.25%) |
Oct 23, 2019 | 53.40 | 54.21 | 53.20 | 53.71 | 578,263 | +0.51(+0.96%) |
Oct 22, 2019 | 52.30 | 53.42 | 51.78 | 53.20 | 824,542 | +0.89(+1.69%) |
Oct 21, 2019 | 51.19 | 52.47 | 50.57 | 52.31 | 535,664 | +1.77(+3.49%) |
Oct 18, 2019 | 51.42 | 51.48 | 49.80 | 50.55 | 1,065,500 | -1.20(-2.32%) |
Oct 17, 2019 | 52.00 | 52.59 | 51.66 | 51.75 | 397,787 | -0.14(-0.27%) |
Oct 16, 2019 | 52.94 | 53.14 | 51.51 | 51.89 | 649,327 | -1.43(-2.68%) |
Oct 15, 2019 | 52.84 | 53.64 | 52.44 | 53.32 | 402,571 | +0.49(+0.93%) |
Oct 14, 2019 | 52.98 | 53.43 | 51.88 | 52.83 | 491,109 | -0.33(-0.62%) |
Oct 11, 2019 | 53.24 | 54.89 | 53.01 | 53.16 | 771,200 | +0.62(+1.18%) |
Oct 10, 2019 | 52.26 | 52.76 | 51.88 | 52.54 | 954,085 | +0.20(+0.38%) |
Oct 09, 2019 | 53.13 | 53.33 | 52.12 | 52.34 | 536,546 | -0.42(-0.80%) |
Oct 08, 2019 | 54.01 | 54.63 | 52.59 | 52.76 | 485,807 | -1.86(-3.41%) |
Oct 07, 2019 | 54.65 | 55.16 | 53.75 | 54.62 | 573,890 | -0.24(-0.44%) |
Oct 04, 2019 | 54.47 | 55.09 | 53.57 | 54.86 | 440,800 | +0.56(+1.03%) |
Oct 03, 2019 | 53.09 | 54.35 | 52.16 | 54.30 | 705,061 | +1.04(+1.95%) |
Oct 02, 2019 | 53.68 | 53.68 | 51.28 | 53.26 | 1,205,534 | -0.96(-1.77%) |
Oct 01, 2019 | 56.85 | 57.33 | 53.95 | 54.22 | 1,025,065 | -2.56(-4.51%) |
Sep 30, 2019 | 58.28 | 58.55 | 56.70 | 56.78 | 851,655 | -1.53(-2.62%) |
Sep 27, 2019 | 59.32 | 59.32 | 57.61 | 58.31 | 385,300 | -0.70(-1.19%) |
Sep 26, 2019 | 60.44 | 60.55 | 58.24 | 59.01 | 652,507 | -1.42(-2.35%) |
Sep 25, 2019 | 60.84 | 61.25 | 59.11 | 60.43 | 425,298 | -0.52(-0.85%) |
Sep 24, 2019 | 62.61 | 63.56 | 59.80 | 60.95 | 873,660 | -1.55(-2.48%) |
Sep 23, 2019 | 63.21 | 64.38 | 62.34 | 62.50 | 610,877 | -1.04(-1.64%) |
Sep 20, 2019 | 63.09 | 64.14 | 62.16 | 63.54 | 1,032,500 | +0.40(+0.63%) |
Sep 19, 2019 | 65.00 | 65.41 | 62.25 | 63.14 | 812,596 | -2.30(-3.51%) |
Sep 18, 2019 | 66.15 | 66.48 | 64.93 | 65.44 | 406,209 | -0.71(-1.07%) |
Sep 17, 2019 | 66.42 | 66.48 | 65.18 | 66.15 | 378,147 | -0.04(-0.06%) |
Sep 16, 2019 | 64.84 | 66.80 | 64.40 | 66.19 | 403,441 | +1.08(+1.66%) |
Sep 13, 2019 | 64.50 | 65.66 | 63.96 | 65.11 | 473,400 | +0.74(+1.15%) |
Sep 12, 2019 | 63.00 | 64.72 | 62.01 | 64.37 | 436,744 | +1.43(+2.27%) |
Sep 11, 2019 | 60.78 | 62.99 | 60.32 | 62.94 | 462,941 | +2.37(+3.91%) |
Sep 10, 2019 | 59.29 | 60.60 | 58.11 | 60.57 | 485,487 | +1.02(+1.71%) |
Sep 09, 2019 | 62.44 | 62.44 | 59.23 | 59.55 | 633,451 | -2.44(-3.94%) |
Sep 06, 2019 | 61.16 | 62.49 | 60.64 | 61.99 | 330,500 | +0.80(+1.31%) |
Sep 05, 2019 | 60.87 | 61.93 | 60.13 | 61.19 | 437,624 | +1.22(+2.03%) |
Sep 04, 2019 | 59.71 | 60.24 | 59.13 | 59.97 | 345,131 | +0.98(+1.66%) |
Sep 03, 2019 | 59.53 | 59.53 | 57.90 | 58.99 | 649,552 | -0.98(-1.63%) |
Aug 30, 2019 | 61.56 | 61.74 | 59.72 | 59.97 | 465,600 | -1.36(-2.22%) |
Aug 29, 2019 | 61.15 | 62.06 | 60.94 | 61.33 | 401,090 | +1.39(+2.32%) |
Aug 28, 2019 | 60.71 | 61.91 | 59.21 | 59.94 | 479,929 | -1.04(-1.71%) |
Aug 27, 2019 | 61.45 | 62.35 | 60.40 | 60.98 | 548,078 | +0.02(+0.03%) |
Aug 26, 2019 | 60.09 | 61.02 | 59.05 | 60.96 | 402,831 | +1.59(+2.68%) |
Aug 23, 2019 | 62.15 | 62.69 | 59.14 | 59.37 | 892,600 | -3.00(-4.81%) |
Aug 22, 2019 | 60.53 | 62.62 | 60.35 | 62.37 | 668,974 | +2.03(+3.36%) |
Aug 21, 2019 | 61.35 | 61.35 | 60.23 | 60.34 | 792,527 | -0.41(-0.67%) |
Aug 20, 2019 | 60.27 | 60.97 | 59.35 | 60.75 | 974,056 | +0.64(+1.06%) |
Aug 19, 2019 | 60.40 | 60.91 | 59.59 | 60.11 | 767,773 | +0.89(+1.50%) |
Aug 16, 2019 | 57.79 | 59.39 | 56.92 | 59.22 | 724,000 | +1.86(+3.24%) |
Aug 15, 2019 | 57.85 | 58.76 | 56.95 | 57.36 | 731,035 | -0.50(-0.86%) |
Aug 14, 2019 | 58.68 | 58.86 | 57.05 | 57.86 | 828,991 | -0.92(-1.57%) |
Aug 13, 2019 | 57.57 | 60.62 | 57.21 | 58.78 | 743,184 | +1.28(+2.23%) |
Aug 12, 2019 | 58.59 | 60.27 | 56.88 | 57.50 | 1,118,763 | -0.59(-1.02%) |
Aug 09, 2019 | 60.00 | 61.98 | 56.11 | 58.09 | 4,054,500 | -10.32(-15.09%) |
Aug 08, 2019 | 66.25 | 69.14 | 66.25 | 68.41 | 1,108,754 | +2.87(+4.38%) |
Aug 07, 2019 | 64.52 | 65.94 | 64.10 | 65.54 | 1,066,697 | +0.18(+0.28%) |
Aug 06, 2019 | 66.16 | 67.49 | 65.23 | 65.36 | 838,821 | -0.55(-0.83%) |
Aug 05, 2019 | 67.58 | 67.58 | 64.26 | 65.91 | 756,580 | -3.17(-4.59%) |
Aug 02, 2019 | 68.09 | 69.24 | 67.50 | 69.08 | 553,600 | +0.64(+0.94%) |