Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 55.85 | 55.93 | 55.85 | 55.92 | 558,878 | +0.09(+0.16%) |
Oct 30, 2019 | 55.79 | 55.84 | 55.77 | 55.83 | 402,174 | +0.05(+0.08%) |
Oct 29, 2019 | 55.79 | 55.80 | 55.78 | 55.79 | 374,110 | +0.01(+0.02%) |
Oct 28, 2019 | 55.77 | 55.79 | 55.76 | 55.78 | 464,536 | -0.03(-0.05%) |
Oct 25, 2019 | 55.84 | 55.84 | 55.78 | 55.80 | 464,764 | -0.04(-0.07%) |
Oct 24, 2019 | 55.85 | 55.87 | 55.83 | 55.84 | 351,908 | +0.01(+0.02%) |
Oct 23, 2019 | 55.86 | 55.86 | 55.82 | 55.83 | 545,963 | +0.01(+0.02%) |
Oct 22, 2019 | 55.84 | 55.84 | 55.80 | 55.82 | 297,590 | +0.00(+0.00%) |
Oct 21, 2019 | 55.83 | 55.85 | 55.80 | 55.82 | 387,388 | -0.04(-0.07%) |
Oct 18, 2019 | 55.84 | 55.87 | 55.83 | 55.86 | 792,654 | +0.04(+0.07%) |
Oct 17, 2019 | 55.82 | 55.85 | 55.80 | 55.82 | 437,123 | -0.01(-0.02%) |
Oct 16, 2019 | 55.83 | 55.84 | 55.80 | 55.83 | 387,951 | +0.05(+0.09%) |
Oct 15, 2019 | 55.82 | 55.83 | 55.78 | 55.78 | 911,356 | -0.04(-0.07%) |
Oct 14, 2019 | 55.81 | 55.82 | 55.79 | 55.81 | 370,160 | +0.02(+0.04%) |
Oct 11, 2019 | 55.80 | 55.81 | 55.76 | 55.79 | 1,284,925 | -0.07(-0.12%) |
Oct 10, 2019 | 55.91 | 55.91 | 55.85 | 55.86 | 463,378 | -0.06(-0.11%) |
Oct 09, 2019 | 55.96 | 55.96 | 55.90 | 55.92 | 573,925 | -0.04(-0.07%) |
Oct 08, 2019 | 55.96 | 55.98 | 55.91 | 55.96 | 1,147,124 | +0.05(+0.08%) |
Oct 07, 2019 | 55.94 | 55.95 | 55.90 | 55.91 | 400,246 | -0.06(-0.11%) |
Oct 04, 2019 | 55.96 | 55.99 | 55.94 | 55.98 | 1,012,484 | +0.01(+0.02%) |
Oct 03, 2019 | 55.90 | 55.99 | 55.90 | 55.97 | 541,151 | +0.08(+0.15%) |
Oct 02, 2019 | 55.84 | 55.89 | 55.83 | 55.89 | 462,486 | +0.06(+0.11%) |
Oct 01, 2019 | 55.70 | 55.83 | 55.69 | 55.82 | 809,343 | +0.10(+0.18%) |
Sep 30, 2019 | 55.70 | 55.74 | 55.69 | 55.72 | 511,319 | +0.02(+0.03%) |
Sep 27, 2019 | 55.68 | 55.73 | 55.67 | 55.70 | 428,442 | +0.02(+0.03%) |
Sep 26, 2019 | 55.71 | 55.72 | 55.68 | 55.68 | 435,835 | +0.04(+0.07%) |
Sep 25, 2019 | 55.71 | 55.72 | 55.65 | 55.65 | 634,741 | -0.07(-0.13%) |
Sep 24, 2019 | 55.67 | 55.75 | 55.67 | 55.72 | 799,148 | +0.05(+0.08%) |
Sep 23, 2019 | 55.67 | 55.71 | 55.66 | 55.67 | 289,805 | +0.04(+0.07%) |
Sep 20, 2019 | 55.61 | 55.65 | 55.58 | 55.64 | 509,800 | +0.04(+0.07%) |
Sep 19, 2019 | 55.61 | 55.62 | 55.58 | 55.60 | 230,609 | +0.03(+0.05%) |
Sep 18, 2019 | 55.62 | 55.65 | 55.55 | 55.57 | 1,835,243 | -0.03(-0.05%) |
Sep 17, 2019 | 55.56 | 55.61 | 55.55 | 55.60 | 386,217 | +0.03(+0.05%) |
Sep 16, 2019 | 55.55 | 55.57 | 55.55 | 55.57 | 427,218 | +0.05(+0.10%) |
Sep 13, 2019 | 55.57 | 55.58 | 55.51 | 55.52 | 355,941 | -0.08(-0.15%) |
Sep 12, 2019 | 55.66 | 55.67 | 55.60 | 55.60 | 759,482 | -0.03(-0.05%) |
Sep 11, 2019 | 55.63 | 55.65 | 55.63 | 55.63 | 433,086 | -0.01(-0.02%) |
Sep 10, 2019 | 55.70 | 55.72 | 55.63 | 55.64 | 282,172 | -0.09(-0.16%) |
Sep 09, 2019 | 55.74 | 55.75 | 55.71 | 55.73 | 869,340 | -0.05(-0.10%) |
Sep 06, 2019 | 55.79 | 55.80 | 55.76 | 55.78 | 756,608 | +0.00(+0.00%) |
Sep 05, 2019 | 55.83 | 55.83 | 55.75 | 55.78 | 806,516 | -0.10(-0.18%) |
Sep 04, 2019 | 55.84 | 55.89 | 55.84 | 55.88 | 378,195 | +0.03(+0.05%) |
Sep 03, 2019 | 55.82 | 55.88 | 55.79 | 55.86 | 747,476 | +0.04(+0.07%) |
Aug 30, 2019 | 55.78 | 55.82 | 55.77 | 55.82 | 410,070 | +0.02(+0.03%) |
Aug 29, 2019 | 55.82 | 55.82 | 55.77 | 55.80 | 1,932,680 | -0.01(-0.02%) |
Aug 28, 2019 | 55.81 | 55.82 | 55.80 | 55.81 | 1,815,023 | +0.01(+0.02%) |
Aug 27, 2019 | 55.77 | 55.80 | 55.76 | 55.80 | 425,861 | +0.04(+0.07%) |
Aug 26, 2019 | 55.78 | 55.81 | 55.75 | 55.76 | 394,907 | -0.04(-0.07%) |
Aug 23, 2019 | 55.73 | 55.82 | 55.72 | 55.80 | 1,236,017 | +0.09(+0.16%) |
Aug 22, 2019 | 55.72 | 55.75 | 55.69 | 55.71 | 704,313 | -0.02(-0.03%) |
Aug 21, 2019 | 55.76 | 55.77 | 55.72 | 55.72 | 721,477 | -0.06(-0.11%) |
Aug 20, 2019 | 55.79 | 55.81 | 55.78 | 55.79 | 346,966 | +0.04(+0.07%) |
Aug 19, 2019 | 55.78 | 55.78 | 55.74 | 55.75 | 321,042 | -0.06(-0.11%) |
Aug 16, 2019 | 55.79 | 55.82 | 55.76 | 55.82 | 337,324 | +0.00(+0.00%) |
Aug 15, 2019 | 55.74 | 55.82 | 55.72 | 55.82 | 585,734 | +0.13(+0.23%) |
Aug 14, 2019 | 55.69 | 55.72 | 55.68 | 55.69 | 601,202 | +0.05(+0.10%) |
Aug 13, 2019 | 55.69 | 55.69 | 55.61 | 55.63 | 455,307 | -0.06(-0.11%) |
Aug 12, 2019 | 55.68 | 55.71 | 55.67 | 55.70 | 333,313 | +0.05(+0.08%) |
Aug 09, 2019 | 55.67 | 55.69 | 55.63 | 55.65 | 260,416 | -0.02(-0.03%) |
Aug 08, 2019 | 55.65 | 55.67 | 55.62 | 55.67 | 233,905 | -0.02(-0.03%) |
Aug 07, 2019 | 55.75 | 55.77 | 55.66 | 55.69 | 505,166 | +0.01(+0.02%) |
Aug 06, 2019 | 55.64 | 55.68 | 55.63 | 55.68 | 439,437 | +0.04(+0.07%) |
Aug 05, 2019 | 55.62 | 55.68 | 55.62 | 55.64 | 1,646,099 | +0.11(+0.21%) |
Aug 02, 2019 | 55.51 | 55.55 | 55.51 | 55.53 | 394,951 | +0.01(+0.02%) |