Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 56.71 | 56.95 | 55.04 | 55.40 | 104,831 | -1.30(-2.30%) |
Oct 30, 2019 | 56.37 | 56.73 | 55.73 | 56.70 | 64,156 | +0.37(+0.66%) |
Oct 29, 2019 | 56.13 | 56.64 | 55.94 | 56.33 | 60,358 | +0.03(+0.05%) |
Oct 28, 2019 | 55.33 | 56.36 | 55.33 | 56.30 | 44,889 | +1.18(+2.14%) |
Oct 25, 2019 | 54.86 | 55.23 | 54.86 | 55.12 | 26,915 | +0.17(+0.30%) |
Oct 24, 2019 | 55.18 | 55.45 | 54.69 | 54.96 | 79,005 | -0.10(-0.18%) |
Oct 23, 2019 | 54.53 | 55.17 | 54.53 | 55.06 | 44,602 | +0.42(+0.77%) |
Oct 22, 2019 | 54.48 | 55.11 | 54.39 | 54.63 | 36,417 | +0.02(+0.04%) |
Oct 21, 2019 | 54.29 | 55.23 | 54.24 | 54.61 | 61,263 | +0.80(+1.49%) |
Oct 18, 2019 | 54.78 | 55.32 | 53.69 | 53.81 | 93,286 | -1.21(-2.19%) |
Oct 17, 2019 | 53.86 | 55.06 | 53.86 | 55.02 | 87,272 | +1.36(+2.54%) |
Oct 16, 2019 | 52.72 | 54.08 | 52.72 | 53.65 | 69,365 | +0.72(+1.35%) |
Oct 15, 2019 | 52.15 | 53.07 | 51.70 | 52.94 | 78,130 | +1.00(+1.93%) |
Oct 14, 2019 | 51.86 | 52.29 | 51.39 | 51.94 | 45,807 | +0.06(+0.11%) |
Oct 11, 2019 | 51.63 | 52.86 | 51.63 | 51.88 | 109,191 | +0.76(+1.48%) |
Oct 10, 2019 | 51.53 | 51.94 | 50.74 | 51.12 | 57,942 | -0.43(-0.84%) |
Oct 09, 2019 | 51.99 | 52.17 | 51.53 | 51.55 | 47,753 | -0.04(-0.08%) |
Oct 08, 2019 | 52.30 | 52.44 | 51.17 | 51.59 | 87,304 | -1.11(-2.10%) |
Oct 07, 2019 | 52.94 | 53.18 | 52.54 | 52.70 | 208,561 | -0.29(-0.56%) |
Oct 04, 2019 | 52.42 | 53.32 | 51.99 | 53.00 | 66,676 | +0.67(+1.27%) |
Oct 03, 2019 | 52.45 | 52.69 | 51.88 | 52.33 | 113,087 | -0.33(-0.63%) |
Oct 02, 2019 | 52.99 | 53.66 | 52.10 | 52.66 | 126,271 | -0.75(-1.40%) |
Oct 01, 2019 | 54.46 | 55.26 | 53.13 | 53.41 | 109,429 | -0.78(-1.45%) |
Sep 30, 2019 | 54.28 | 55.10 | 54.11 | 54.19 | 190,144 | -0.02(-0.04%) |
Sep 27, 2019 | 54.29 | 54.74 | 53.95 | 54.21 | 79,420 | +0.03(+0.05%) |
Sep 26, 2019 | 54.63 | 54.63 | 53.60 | 54.18 | 83,622 | -0.40(-0.74%) |
Sep 25, 2019 | 54.21 | 54.80 | 53.28 | 54.58 | 100,430 | +0.43(+0.80%) |
Sep 24, 2019 | 54.12 | 55.02 | 54.03 | 54.15 | 113,907 | +0.05(+0.09%) |
Sep 23, 2019 | 54.02 | 54.37 | 53.89 | 54.10 | 109,604 | +0.20(+0.36%) |
Sep 20, 2019 | 55.18 | 55.45 | 53.78 | 53.91 | 465,310 | -1.24(-2.24%) |
Sep 19, 2019 | 55.17 | 56.39 | 54.84 | 55.14 | 82,904 | +0.01(+0.02%) |
Sep 18, 2019 | 55.67 | 56.10 | 54.72 | 55.13 | 261,297 | -0.63(-1.13%) |
Sep 17, 2019 | 55.58 | 55.93 | 55.08 | 55.76 | 69,151 | -0.08(-0.14%) |
Sep 16, 2019 | 55.64 | 56.63 | 55.48 | 55.84 | 67,529 | +0.05(+0.09%) |
Sep 13, 2019 | 55.65 | 56.74 | 55.32 | 55.79 | 81,358 | +0.35(+0.64%) |
Sep 12, 2019 | 55.51 | 56.29 | 55.10 | 55.44 | 93,651 | +0.20(+0.37%) |
Sep 11, 2019 | 54.43 | 55.44 | 54.16 | 55.23 | 152,544 | +0.83(+1.52%) |
Sep 10, 2019 | 54.06 | 54.88 | 53.68 | 54.40 | 98,788 | +0.22(+0.41%) |
Sep 09, 2019 | 54.56 | 54.82 | 53.75 | 54.18 | 106,641 | -0.11(-0.20%) |
Sep 06, 2019 | 54.69 | 54.69 | 53.82 | 54.29 | 88,349 | -0.40(-0.73%) |
Sep 05, 2019 | 53.88 | 55.22 | 53.88 | 54.69 | 104,571 | +1.03(+1.93%) |
Sep 04, 2019 | 53.91 | 54.37 | 53.15 | 53.65 | 164,622 | -0.25(-0.47%) |
Sep 03, 2019 | 55.14 | 55.14 | 53.87 | 53.91 | 128,236 | -1.58(-2.85%) |
Aug 30, 2019 | 56.83 | 57.55 | 55.27 | 55.49 | 122,172 | -1.37(-2.40%) |
Aug 29, 2019 | 56.28 | 57.34 | 56.28 | 56.85 | 74,074 | +1.01(+1.82%) |
Aug 28, 2019 | 55.34 | 56.14 | 54.86 | 55.84 | 73,626 | +0.35(+0.63%) |
Aug 27, 2019 | 56.32 | 56.53 | 55.09 | 55.49 | 88,399 | -0.68(-1.22%) |
Aug 26, 2019 | 56.35 | 56.57 | 55.57 | 56.17 | 73,780 | +0.29(+0.52%) |
Aug 23, 2019 | 57.96 | 57.96 | 55.69 | 55.88 | 95,728 | -2.42(-4.15%) |
Aug 22, 2019 | 58.38 | 58.98 | 58.11 | 58.30 | 98,336 | +0.04(+0.07%) |
Aug 21, 2019 | 57.82 | 58.30 | 57.55 | 58.26 | 97,614 | +0.86(+1.50%) |
Aug 20, 2019 | 58.61 | 59.36 | 57.36 | 57.40 | 118,569 | -1.48(-2.52%) |
Aug 19, 2019 | 57.94 | 59.11 | 57.76 | 58.88 | 188,832 | +1.46(+2.55%) |
Aug 16, 2019 | 57.31 | 57.93 | 57.27 | 57.42 | 188,485 | +0.48(+0.84%) |
Aug 15, 2019 | 57.39 | 57.44 | 56.59 | 56.94 | 105,271 | -0.44(-0.77%) |
Aug 14, 2019 | 57.83 | 58.12 | 57.02 | 57.38 | 141,856 | -1.10(-1.89%) |
Aug 13, 2019 | 58.40 | 59.79 | 57.77 | 58.48 | 101,828 | +0.02(+0.03%) |
Aug 12, 2019 | 59.11 | 59.39 | 58.39 | 58.46 | 111,508 | -0.92(-1.54%) |
Aug 09, 2019 | 59.16 | 59.90 | 57.78 | 59.38 | 163,579 | -0.05(-0.08%) |
Aug 08, 2019 | 59.27 | 59.58 | 57.87 | 59.43 | 220,030 | -0.07(-0.11%) |
Aug 07, 2019 | 58.72 | 60.28 | 58.72 | 59.50 | 332,186 | -0.44(-0.73%) |
Aug 06, 2019 | 58.41 | 61.77 | 57.29 | 59.94 | 534,371 | +5.21(+9.52%) |
Aug 05, 2019 | 55.31 | 55.89 | 53.86 | 54.73 | 223,377 | -1.32(-2.35%) |
Aug 02, 2019 | 55.90 | 56.48 | 54.89 | 56.04 | 228,253 | -0.08(-0.14%) |