Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 59.56 | 59.56 | 59.11 | 59.43 | 7,531 | -0.30(-0.50%) |
Oct 30, 2019 | 59.56 | 59.86 | 59.26 | 59.73 | 18,919 | +0.38(+0.64%) |
Oct 29, 2019 | 59.22 | 59.62 | 59.22 | 59.35 | 23,320 | +0.00(+0.00%) |
Oct 28, 2019 | 59.03 | 59.41 | 59.03 | 59.35 | 15,044 | +0.63(+1.07%) |
Oct 25, 2019 | 58.75 | 58.87 | 58.67 | 58.72 | 18,216 | -0.01(-0.02%) |
Oct 24, 2019 | 58.79 | 58.79 | 58.48 | 58.73 | 13,252 | +0.10(+0.17%) |
Oct 23, 2019 | 58.44 | 58.64 | 58.28 | 58.63 | 10,967 | +0.28(+0.49%) |
Oct 22, 2019 | 58.89 | 58.93 | 58.32 | 58.35 | 13,415 | -0.38(-0.64%) |
Oct 21, 2019 | 58.91 | 58.91 | 58.66 | 58.72 | 13,520 | +0.06(+0.11%) |
Oct 18, 2019 | 58.38 | 58.78 | 58.38 | 58.66 | 16,481 | +0.28(+0.47%) |
Oct 17, 2019 | 58.49 | 58.49 | 58.28 | 58.38 | 18,341 | +0.34(+0.58%) |
Oct 16, 2019 | 58.16 | 58.19 | 57.91 | 58.04 | 10,929 | -0.28(-0.48%) |
Oct 15, 2019 | 57.87 | 58.55 | 57.79 | 58.32 | 71,770 | +0.53(+0.93%) |
Oct 14, 2019 | 57.52 | 57.92 | 57.52 | 57.79 | 439,518 | +0.08(+0.14%) |
Oct 11, 2019 | 58.02 | 58.17 | 57.71 | 57.71 | 48,359 | +0.52(+0.90%) |
Oct 10, 2019 | 56.69 | 57.39 | 56.69 | 57.19 | 399,356 | +0.67(+1.19%) |
Oct 09, 2019 | 56.35 | 56.71 | 56.35 | 56.52 | 16,408 | +0.48(+0.86%) |
Oct 08, 2019 | 56.27 | 56.43 | 55.94 | 56.04 | 20,821 | -0.72(-1.27%) |
Oct 07, 2019 | 56.75 | 57.03 | 56.61 | 56.76 | 18,735 | -0.13(-0.23%) |
Oct 04, 2019 | 55.94 | 56.89 | 55.89 | 56.89 | 34,263 | +1.23(+2.20%) |
Oct 03, 2019 | 55.69 | 55.78 | 55.07 | 55.66 | 52,556 | +0.07(+0.13%) |
Oct 02, 2019 | 56.57 | 56.57 | 55.55 | 55.58 | 38,602 | -1.34(-2.35%) |
Oct 01, 2019 | 58.38 | 58.38 | 56.80 | 56.92 | 74,149 | -2.39(-4.03%) |
Sep 30, 2019 | 59.73 | 59.73 | 59.28 | 59.31 | 34,506 | -0.18(-0.31%) |
Sep 27, 2019 | 60.01 | 60.01 | 59.35 | 59.50 | 59,635 | -0.13(-0.22%) |
Sep 26, 2019 | 60.09 | 60.17 | 59.61 | 59.62 | 36,320 | -0.54(-0.90%) |
Sep 25, 2019 | 59.58 | 60.21 | 59.57 | 60.17 | 18,144 | +0.50(+0.83%) |
Sep 24, 2019 | 60.43 | 60.47 | 59.50 | 59.67 | 11,817 | -0.78(-1.29%) |
Sep 23, 2019 | 60.18 | 60.52 | 60.09 | 60.45 | 6,101 | -0.02(-0.03%) |
Sep 20, 2019 | 60.90 | 61.15 | 60.46 | 60.47 | 6,202 | -0.36(-0.59%) |
Sep 19, 2019 | 61.29 | 61.39 | 60.83 | 60.83 | 17,350 | -0.51(-0.84%) |
Sep 18, 2019 | 60.92 | 61.39 | 60.62 | 61.34 | 20,733 | +0.22(+0.36%) |
Sep 17, 2019 | 60.64 | 61.15 | 60.64 | 61.12 | 27,642 | +0.34(+0.56%) |
Sep 16, 2019 | 60.39 | 60.78 | 60.39 | 60.78 | 9,032 | +0.01(+0.02%) |
Sep 13, 2019 | 60.97 | 61.05 | 60.77 | 60.77 | 10,772 | +0.14(+0.23%) |
Sep 12, 2019 | 59.92 | 60.74 | 59.92 | 60.63 | 14,624 | +0.47(+0.78%) |
Sep 11, 2019 | 59.99 | 60.17 | 59.69 | 60.17 | 31,485 | +0.25(+0.41%) |
Sep 10, 2019 | 60.17 | 60.24 | 59.71 | 59.92 | 4,037 | -0.41(-0.69%) |
Sep 09, 2019 | 60.74 | 60.97 | 60.28 | 60.33 | 30,856 | +0.03(+0.05%) |
Sep 06, 2019 | 60.20 | 60.59 | 60.20 | 60.30 | 11,534 | +0.19(+0.32%) |
Sep 05, 2019 | 59.94 | 60.48 | 59.94 | 60.11 | 34,929 | +1.06(+1.79%) |
Sep 04, 2019 | 58.83 | 59.10 | 58.79 | 59.05 | 10,364 | +0.73(+1.24%) |
Sep 03, 2019 | 58.41 | 58.57 | 58.01 | 58.33 | 17,135 | -0.60(-1.02%) |
Aug 30, 2019 | 58.84 | 59.05 | 58.57 | 58.93 | 8,705 | +0.36(+0.61%) |
Aug 29, 2019 | 58.28 | 58.68 | 58.21 | 58.57 | 23,278 | +0.77(+1.34%) |
Aug 28, 2019 | 57.11 | 57.83 | 57.00 | 57.80 | 7,192 | +0.38(+0.66%) |
Aug 27, 2019 | 57.85 | 57.85 | 57.17 | 57.42 | 14,642 | -0.14(-0.24%) |
Aug 26, 2019 | 57.30 | 57.62 | 57.30 | 57.56 | 16,666 | +0.55(+0.97%) |
Aug 23, 2019 | 58.23 | 58.23 | 56.78 | 57.00 | 9,575 | -1.23(-2.11%) |
Aug 22, 2019 | 58.16 | 58.41 | 57.89 | 58.24 | 24,351 | +0.32(+0.56%) |
Aug 21, 2019 | 58.14 | 58.14 | 57.75 | 57.91 | 20,693 | +0.32(+0.56%) |
Aug 20, 2019 | 57.52 | 58.06 | 57.52 | 57.59 | 7,646 | -0.46(-0.79%) |
Aug 19, 2019 | 58.21 | 58.21 | 57.79 | 58.05 | 9,908 | +0.69(+1.20%) |
Aug 16, 2019 | 56.83 | 57.54 | 56.83 | 57.36 | 53,645 | +0.74(+1.30%) |
Aug 15, 2019 | 56.40 | 56.70 | 56.21 | 56.63 | 7,905 | +0.39(+0.69%) |
Aug 14, 2019 | 56.84 | 57.09 | 56.13 | 56.24 | 14,599 | -1.73(-2.98%) |
Aug 13, 2019 | 57.15 | 58.27 | 57.15 | 57.97 | 24,809 | +0.81(+1.41%) |
Aug 12, 2019 | 57.75 | 57.75 | 57.01 | 57.16 | 20,566 | -1.25(-2.14%) |
Aug 09, 2019 | 58.15 | 58.63 | 57.91 | 58.41 | 26,006 | +0.06(+0.09%) |
Aug 08, 2019 | 58.09 | 58.36 | 57.77 | 58.36 | 19,137 | +0.59(+1.02%) |
Aug 07, 2019 | 57.29 | 57.91 | 56.68 | 57.77 | 84,249 | -0.52(-0.90%) |
Aug 06, 2019 | 57.50 | 58.29 | 57.26 | 58.29 | 13,699 | +1.23(+2.16%) |
Aug 05, 2019 | 57.90 | 57.91 | 56.69 | 57.06 | 59,166 | -1.85(-3.14%) |
Aug 02, 2019 | 58.96 | 59.14 | 58.28 | 58.91 | 42,329 | -0.14(-0.23%) |