Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 58.37 | 58.87 | 56.49 | 58.28 | 361,675 | -0.23(-0.39%) |
Oct 30, 2019 | 59.24 | 59.24 | 58.03 | 58.51 | 160,381 | -0.73(-1.23%) |
Oct 29, 2019 | 60.61 | 60.94 | 58.95 | 59.24 | 296,259 | -1.51(-2.48%) |
Oct 28, 2019 | 59.30 | 60.96 | 59.30 | 60.74 | 271,619 | +1.68(+2.84%) |
Oct 25, 2019 | 57.41 | 59.94 | 56.63 | 59.07 | 573,464 | +1.62(+2.81%) |
Oct 24, 2019 | 53.87 | 57.60 | 53.87 | 57.45 | 603,640 | +5.35(+10.28%) |
Oct 23, 2019 | 53.52 | 53.52 | 51.29 | 52.10 | 263,204 | -1.68(-3.12%) |
Oct 22, 2019 | 52.95 | 53.83 | 52.57 | 53.77 | 386,970 | +1.09(+2.08%) |
Oct 21, 2019 | 53.08 | 53.67 | 52.62 | 52.68 | 203,565 | +0.24(+0.45%) |
Oct 18, 2019 | 52.98 | 53.43 | 52.08 | 52.44 | 269,949 | -0.82(-1.54%) |
Oct 17, 2019 | 52.56 | 53.62 | 52.56 | 53.26 | 284,193 | +1.33(+2.56%) |
Oct 16, 2019 | 53.54 | 53.71 | 51.83 | 51.93 | 212,845 | -1.80(-3.36%) |
Oct 15, 2019 | 53.32 | 53.81 | 52.46 | 53.73 | 401,539 | +0.47(+0.89%) |
Oct 14, 2019 | 52.92 | 53.53 | 52.59 | 53.26 | 237,665 | +0.18(+0.33%) |
Oct 11, 2019 | 52.45 | 54.34 | 52.45 | 53.08 | 463,538 | -0.11(-0.20%) |
Oct 10, 2019 | 53.50 | 54.33 | 52.74 | 53.19 | 220,245 | -0.13(-0.24%) |
Oct 09, 2019 | 53.23 | 53.66 | 52.70 | 53.32 | 238,462 | +0.79(+1.50%) |
Oct 08, 2019 | 54.14 | 54.16 | 52.48 | 52.53 | 188,975 | -2.23(-4.07%) |
Oct 07, 2019 | 54.80 | 55.26 | 54.14 | 54.76 | 230,989 | -0.48(-0.87%) |
Oct 04, 2019 | 54.43 | 55.31 | 54.31 | 55.24 | 187,301 | +1.21(+2.24%) |
Oct 03, 2019 | 53.97 | 54.09 | 52.70 | 54.03 | 249,268 | +0.15(+0.27%) |
Oct 02, 2019 | 54.76 | 54.76 | 52.94 | 53.88 | 298,396 | -1.38(-2.50%) |
Oct 01, 2019 | 57.00 | 58.07 | 54.93 | 55.26 | 178,457 | -1.35(-2.39%) |
Sep 30, 2019 | 57.05 | 57.37 | 56.31 | 56.61 | 203,200 | -0.07(-0.12%) |
Sep 27, 2019 | 58.74 | 58.95 | 56.19 | 56.68 | 267,109 | -2.01(-3.43%) |
Sep 26, 2019 | 59.17 | 59.70 | 58.34 | 58.69 | 258,835 | +0.54(+0.93%) |
Sep 25, 2019 | 56.93 | 58.22 | 56.43 | 58.15 | 244,252 | +0.71(+1.24%) |
Sep 24, 2019 | 58.06 | 58.92 | 56.81 | 57.44 | 385,897 | -0.03(-0.05%) |
Sep 23, 2019 | 56.84 | 57.69 | 56.17 | 57.47 | 230,353 | +1.91(+3.44%) |
Sep 20, 2019 | 56.72 | 56.97 | 55.10 | 55.56 | 335,864 | -0.93(-1.64%) |
Sep 19, 2019 | 57.12 | 57.37 | 56.45 | 56.48 | 146,920 | -0.25(-0.43%) |
Sep 18, 2019 | 56.83 | 56.91 | 55.57 | 56.73 | 249,693 | -0.05(-0.09%) |
Sep 17, 2019 | 56.35 | 57.09 | 56.01 | 56.78 | 153,752 | +0.23(+0.40%) |
Sep 16, 2019 | 55.33 | 56.74 | 54.55 | 56.55 | 285,118 | +1.00(+1.79%) |
Sep 13, 2019 | 56.32 | 56.36 | 55.19 | 55.56 | 334,242 | -0.82(-1.45%) |
Sep 12, 2019 | 57.60 | 57.60 | 56.07 | 56.38 | 477,695 | -0.68(-1.19%) |
Sep 11, 2019 | 56.03 | 57.62 | 55.31 | 57.06 | 281,332 | +1.49(+2.68%) |
Sep 10, 2019 | 55.28 | 55.57 | 54.45 | 55.57 | 200,670 | +0.22(+0.39%) |
Sep 09, 2019 | 54.96 | 55.64 | 54.72 | 55.35 | 224,866 | +0.82(+1.50%) |
Sep 06, 2019 | 55.22 | 55.22 | 53.36 | 54.53 | 133,859 | -0.39(-0.72%) |
Sep 05, 2019 | 53.95 | 56.06 | 53.47 | 54.93 | 290,291 | +2.12(+4.02%) |
Sep 04, 2019 | 51.94 | 52.93 | 51.94 | 52.81 | 167,767 | +1.53(+2.98%) |
Sep 03, 2019 | 50.60 | 51.51 | 50.27 | 51.28 | 405,687 | +0.35(+0.70%) |
Aug 30, 2019 | 50.15 | 51.21 | 49.72 | 50.92 | 226,039 | +1.33(+2.68%) |
Aug 29, 2019 | 48.58 | 49.70 | 48.58 | 49.59 | 130,795 | +2.01(+4.23%) |
Aug 28, 2019 | 46.61 | 47.80 | 46.14 | 47.58 | 180,376 | +0.82(+1.75%) |
Aug 27, 2019 | 47.44 | 48.05 | 46.66 | 46.76 | 340,781 | -0.40(-0.86%) |
Aug 26, 2019 | 47.74 | 48.04 | 47.00 | 47.17 | 118,225 | +0.02(+0.04%) |
Aug 23, 2019 | 48.78 | 49.08 | 46.96 | 47.15 | 140,247 | -2.06(-4.19%) |
Aug 22, 2019 | 49.60 | 49.84 | 48.81 | 49.21 | 111,903 | -0.18(-0.36%) |
Aug 21, 2019 | 48.87 | 49.42 | 48.45 | 49.38 | 250,721 | +1.30(+2.71%) |
Aug 20, 2019 | 48.74 | 49.27 | 47.93 | 48.08 | 188,891 | -0.73(-1.49%) |
Aug 19, 2019 | 48.61 | 49.01 | 48.02 | 48.81 | 241,598 | +1.37(+2.89%) |
Aug 16, 2019 | 47.10 | 47.94 | 46.70 | 47.44 | 199,064 | +0.66(+1.41%) |
Aug 15, 2019 | 47.04 | 47.39 | 46.40 | 46.78 | 205,454 | +0.02(+0.04%) |
Aug 14, 2019 | 46.59 | 47.23 | 46.16 | 46.76 | 381,037 | -1.33(-2.77%) |
Aug 13, 2019 | 47.38 | 49.31 | 47.23 | 48.09 | 194,437 | +0.46(+0.97%) |
Aug 12, 2019 | 47.56 | 48.06 | 46.99 | 47.63 | 158,730 | -0.19(-0.39%) |
Aug 09, 2019 | 49.07 | 49.31 | 47.31 | 47.82 | 281,307 | -1.78(-3.60%) |
Aug 08, 2019 | 47.91 | 49.79 | 47.91 | 49.60 | 342,445 | +1.89(+3.97%) |
Aug 07, 2019 | 47.44 | 47.76 | 45.92 | 47.71 | 509,476 | -0.60(-1.25%) |
Aug 06, 2019 | 53.24 | 53.25 | 47.92 | 48.31 | 706,479 | -2.28(-4.50%) |
Aug 05, 2019 | 52.23 | 52.85 | 50.34 | 50.59 | 514,658 | -2.91(-5.44%) |
Aug 02, 2019 | 55.30 | 55.80 | 53.12 | 53.50 | 332,619 | -2.17(-3.90%) |