Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 59.18 | 59.18 | 58.74 | 59.05 | 7,579 | -0.30(-0.50%) |
Oct 30, 2019 | 59.18 | 59.48 | 58.88 | 59.35 | 19,041 | +0.38(+0.64%) |
Oct 29, 2019 | 58.84 | 59.24 | 58.84 | 58.97 | 23,470 | +0.00(+0.00%) |
Oct 28, 2019 | 58.66 | 59.03 | 58.66 | 58.97 | 15,140 | +0.62(+1.07%) |
Oct 25, 2019 | 58.37 | 58.49 | 58.29 | 58.35 | 18,332 | -0.01(-0.02%) |
Oct 24, 2019 | 58.42 | 58.42 | 58.11 | 58.36 | 13,337 | +0.10(+0.17%) |
Oct 23, 2019 | 58.07 | 58.27 | 57.91 | 58.26 | 11,037 | +0.28(+0.49%) |
Oct 22, 2019 | 58.52 | 58.56 | 57.95 | 57.97 | 13,501 | -0.37(-0.64%) |
Oct 21, 2019 | 58.54 | 58.54 | 58.29 | 58.35 | 13,606 | +0.06(+0.11%) |
Oct 18, 2019 | 58.01 | 58.41 | 58.01 | 58.28 | 16,586 | +0.27(+0.47%) |
Oct 17, 2019 | 58.12 | 58.12 | 57.91 | 58.01 | 18,459 | +0.34(+0.58%) |
Oct 16, 2019 | 57.79 | 57.81 | 57.54 | 57.67 | 10,999 | -0.28(-0.48%) |
Oct 15, 2019 | 57.50 | 58.17 | 57.42 | 57.95 | 72,230 | +0.53(+0.93%) |
Oct 14, 2019 | 57.16 | 57.55 | 57.16 | 57.42 | 442,337 | +0.08(+0.14%) |
Oct 11, 2019 | 57.65 | 57.80 | 57.34 | 57.34 | 48,669 | +0.51(+0.90%) |
Oct 10, 2019 | 56.33 | 57.03 | 56.33 | 56.83 | 401,917 | +0.67(+1.19%) |
Oct 09, 2019 | 55.99 | 56.35 | 55.99 | 56.16 | 16,513 | +0.48(+0.86%) |
Oct 08, 2019 | 55.91 | 56.07 | 55.58 | 55.68 | 20,955 | -0.71(-1.27%) |
Oct 07, 2019 | 56.39 | 56.67 | 56.25 | 56.39 | 18,855 | -0.13(-0.23%) |
Oct 04, 2019 | 55.58 | 56.52 | 55.54 | 56.52 | 34,483 | +1.22(+2.20%) |
Oct 03, 2019 | 55.33 | 55.42 | 54.72 | 55.30 | 52,893 | +0.07(+0.13%) |
Oct 02, 2019 | 56.21 | 56.21 | 55.19 | 55.23 | 38,850 | -1.33(-2.35%) |
Oct 01, 2019 | 58.01 | 58.01 | 56.44 | 56.56 | 74,624 | -2.37(-4.03%) |
Sep 30, 2019 | 59.35 | 59.35 | 58.91 | 58.93 | 34,727 | -0.18(-0.31%) |
Sep 27, 2019 | 59.63 | 59.63 | 58.97 | 59.12 | 60,018 | -0.13(-0.22%) |
Sep 26, 2019 | 59.70 | 59.79 | 59.23 | 59.24 | 36,553 | -0.54(-0.90%) |
Sep 25, 2019 | 59.20 | 59.83 | 59.19 | 59.79 | 18,260 | +0.49(+0.83%) |
Sep 24, 2019 | 60.04 | 60.09 | 59.13 | 59.29 | 11,893 | -0.78(-1.29%) |
Sep 23, 2019 | 59.79 | 60.14 | 59.71 | 60.07 | 6,140 | -0.02(-0.03%) |
Sep 20, 2019 | 60.51 | 60.76 | 60.08 | 60.08 | 6,242 | -0.36(-0.59%) |
Sep 19, 2019 | 60.90 | 61.00 | 60.44 | 60.44 | 17,461 | -0.51(-0.84%) |
Sep 18, 2019 | 60.53 | 61.00 | 60.23 | 60.95 | 20,866 | +0.22(+0.36%) |
Sep 17, 2019 | 60.26 | 60.76 | 60.26 | 60.73 | 27,819 | +0.34(+0.56%) |
Sep 16, 2019 | 60.00 | 60.40 | 60.00 | 60.40 | 9,090 | +0.01(+0.02%) |
Sep 13, 2019 | 60.58 | 60.66 | 60.39 | 60.39 | 10,841 | +0.14(+0.23%) |
Sep 12, 2019 | 59.54 | 60.35 | 59.54 | 60.25 | 14,718 | +0.47(+0.78%) |
Sep 11, 2019 | 59.61 | 59.78 | 59.31 | 59.78 | 31,687 | +0.25(+0.41%) |
Sep 10, 2019 | 59.79 | 59.86 | 59.33 | 59.54 | 4,062 | -0.41(-0.69%) |
Sep 09, 2019 | 60.35 | 60.59 | 59.90 | 59.95 | 31,054 | +0.03(+0.05%) |
Sep 06, 2019 | 59.82 | 60.20 | 59.82 | 59.92 | 11,608 | +0.19(+0.32%) |
Sep 05, 2019 | 59.56 | 60.10 | 59.56 | 59.73 | 35,153 | +1.05(+1.79%) |
Sep 04, 2019 | 58.46 | 58.72 | 58.42 | 58.68 | 10,431 | +0.72(+1.24%) |
Sep 03, 2019 | 58.04 | 58.19 | 57.64 | 57.96 | 17,244 | -0.60(-1.02%) |
Aug 30, 2019 | 58.47 | 58.67 | 58.20 | 58.55 | 8,760 | +0.36(+0.61%) |
Aug 29, 2019 | 57.91 | 58.31 | 57.84 | 58.19 | 23,427 | +0.77(+1.34%) |
Aug 28, 2019 | 56.74 | 57.46 | 56.63 | 57.43 | 7,238 | +0.37(+0.66%) |
Aug 27, 2019 | 57.48 | 57.48 | 56.80 | 57.05 | 14,735 | -0.14(-0.24%) |
Aug 26, 2019 | 56.93 | 57.25 | 56.93 | 57.19 | 16,772 | +0.55(+0.97%) |
Aug 23, 2019 | 57.86 | 57.86 | 56.41 | 56.64 | 9,637 | -1.22(-2.11%) |
Aug 22, 2019 | 57.79 | 58.04 | 57.52 | 57.87 | 24,507 | +0.32(+0.56%) |
Aug 21, 2019 | 57.77 | 57.77 | 57.38 | 57.55 | 20,825 | +0.32(+0.56%) |
Aug 20, 2019 | 57.15 | 57.69 | 57.15 | 57.23 | 7,695 | -0.46(-0.79%) |
Aug 19, 2019 | 57.84 | 57.84 | 57.42 | 57.68 | 9,972 | +0.68(+1.20%) |
Aug 16, 2019 | 56.47 | 57.18 | 56.47 | 57.00 | 53,989 | +0.73(+1.30%) |
Aug 15, 2019 | 56.04 | 56.34 | 55.85 | 56.27 | 7,956 | +0.38(+0.69%) |
Aug 14, 2019 | 56.48 | 56.72 | 55.77 | 55.88 | 14,693 | -1.72(-2.98%) |
Aug 13, 2019 | 56.79 | 57.90 | 56.79 | 57.60 | 24,968 | +0.80(+1.41%) |
Aug 12, 2019 | 57.38 | 57.38 | 56.65 | 56.80 | 20,697 | -1.24(-2.14%) |
Aug 09, 2019 | 57.78 | 58.26 | 57.54 | 58.04 | 26,173 | +0.05(+0.09%) |
Aug 08, 2019 | 57.72 | 57.98 | 57.40 | 57.98 | 19,259 | +0.58(+1.02%) |
Aug 07, 2019 | 56.93 | 57.54 | 56.32 | 57.40 | 84,788 | -0.52(-0.90%) |
Aug 06, 2019 | 57.14 | 57.92 | 56.90 | 57.92 | 13,787 | +1.22(+2.16%) |
Aug 05, 2019 | 57.53 | 57.54 | 56.33 | 56.70 | 59,544 | -1.84(-3.14%) |
Aug 02, 2019 | 58.59 | 58.76 | 57.91 | 58.53 | 42,600 | -0.14(-0.23%) |