Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 59.67 | 61.59 | 59.39 | 61.45 | 358,824 | +2.01(+3.38%) |
Oct 30, 2019 | 58.51 | 59.71 | 57.70 | 59.45 | 224,215 | +1.03(+1.76%) |
Oct 29, 2019 | 58.47 | 60.12 | 58.22 | 58.42 | 216,898 | -0.26(-0.45%) |
Oct 28, 2019 | 60.36 | 60.91 | 58.59 | 58.68 | 320,585 | -1.46(-2.43%) |
Oct 25, 2019 | 60.43 | 60.88 | 59.72 | 60.14 | 219,479 | -0.44(-0.73%) |
Oct 24, 2019 | 62.36 | 62.36 | 60.09 | 60.59 | 294,512 | -1.65(-2.65%) |
Oct 23, 2019 | 62.11 | 62.55 | 61.64 | 62.23 | 229,317 | +0.06(+0.09%) |
Oct 22, 2019 | 61.95 | 62.41 | 61.21 | 62.18 | 482,840 | +0.67(+1.09%) |
Oct 21, 2019 | 62.19 | 62.86 | 61.26 | 61.51 | 217,787 | -0.10(-0.17%) |
Oct 18, 2019 | 61.21 | 62.03 | 61.05 | 61.61 | 158,560 | +0.20(+0.32%) |
Oct 17, 2019 | 59.74 | 61.93 | 59.74 | 61.41 | 391,815 | +2.24(+3.79%) |
Oct 16, 2019 | 58.26 | 59.29 | 58.14 | 59.17 | 641,268 | +0.85(+1.45%) |
Oct 15, 2019 | 55.38 | 58.42 | 55.20 | 58.32 | 814,036 | +3.48(+6.34%) |
Oct 14, 2019 | 55.12 | 55.22 | 54.20 | 54.85 | 450,181 | -0.34(-0.61%) |
Oct 11, 2019 | 56.53 | 56.64 | 55.06 | 55.19 | 228,819 | -0.32(-0.58%) |
Oct 10, 2019 | 55.92 | 56.19 | 55.41 | 55.51 | 185,141 | -0.35(-0.62%) |
Oct 09, 2019 | 55.71 | 56.48 | 55.24 | 55.86 | 131,221 | +0.85(+1.54%) |
Oct 08, 2019 | 55.01 | 55.78 | 54.72 | 55.01 | 256,470 | -0.46(-0.83%) |
Oct 07, 2019 | 55.26 | 56.11 | 54.64 | 55.47 | 525,954 | +0.16(+0.29%) |
Oct 04, 2019 | 54.02 | 55.36 | 53.81 | 55.31 | 173,737 | +1.46(+2.71%) |
Oct 03, 2019 | 53.31 | 54.59 | 52.27 | 53.85 | 215,702 | +0.37(+0.69%) |
Oct 02, 2019 | 53.45 | 53.68 | 52.27 | 53.48 | 146,837 | -0.28(-0.53%) |
Oct 01, 2019 | 54.31 | 54.68 | 53.31 | 53.76 | 256,649 | -0.26(-0.49%) |
Sep 30, 2019 | 53.44 | 54.71 | 53.43 | 54.03 | 394,144 | +0.68(+1.27%) |
Sep 27, 2019 | 55.52 | 55.64 | 53.18 | 53.35 | 144,550 | -1.82(-3.30%) |
Sep 26, 2019 | 56.22 | 56.63 | 55.06 | 55.17 | 172,228 | -1.00(-1.78%) |
Sep 25, 2019 | 56.59 | 56.79 | 55.45 | 56.17 | 262,466 | +0.06(+0.10%) |
Sep 24, 2019 | 56.49 | 57.43 | 55.93 | 56.11 | 184,306 | +0.31(+0.56%) |
Sep 23, 2019 | 55.79 | 56.31 | 55.50 | 55.80 | 120,319 | -0.11(-0.20%) |
Sep 20, 2019 | 56.99 | 57.20 | 55.86 | 55.91 | 268,512 | -0.96(-1.69%) |
Sep 19, 2019 | 56.94 | 57.74 | 56.56 | 56.87 | 328,579 | +0.17(+0.30%) |
Sep 18, 2019 | 56.53 | 57.16 | 55.64 | 56.70 | 231,551 | +0.49(+0.87%) |
Sep 17, 2019 | 55.50 | 56.51 | 55.27 | 56.21 | 96,216 | +0.50(+0.90%) |
Sep 16, 2019 | 54.89 | 56.03 | 54.61 | 55.71 | 115,342 | +0.88(+1.60%) |
Sep 13, 2019 | 55.21 | 55.66 | 54.60 | 54.84 | 164,079 | -0.25(-0.44%) |
Sep 12, 2019 | 55.53 | 56.07 | 54.64 | 55.08 | 146,712 | -0.07(-0.12%) |
Sep 11, 2019 | 52.12 | 55.25 | 52.12 | 55.15 | 160,661 | +3.23(+6.22%) |
Sep 10, 2019 | 51.74 | 52.33 | 50.42 | 51.92 | 140,139 | +0.01(+0.02%) |
Sep 09, 2019 | 52.20 | 52.76 | 51.32 | 51.91 | 152,677 | -0.10(-0.20%) |
Sep 06, 2019 | 51.95 | 52.68 | 51.89 | 52.01 | 159,409 | +0.32(+0.62%) |
Sep 05, 2019 | 53.32 | 53.44 | 51.33 | 51.69 | 170,448 | -0.77(-1.47%) |
Sep 04, 2019 | 52.47 | 53.33 | 52.27 | 52.46 | 266,494 | +0.73(+1.42%) |
Sep 03, 2019 | 53.11 | 53.59 | 51.51 | 51.73 | 263,142 | -1.89(-3.53%) |
Aug 30, 2019 | 53.74 | 54.21 | 52.73 | 53.62 | 468,039 | +0.28(+0.53%) |
Aug 29, 2019 | 53.42 | 54.35 | 53.07 | 53.34 | 400,880 | +0.60(+1.14%) |
Aug 28, 2019 | 51.10 | 53.11 | 50.41 | 52.74 | 220,337 | +1.48(+2.89%) |
Aug 27, 2019 | 53.02 | 53.09 | 51.22 | 51.26 | 129,768 | -1.23(-2.35%) |
Aug 26, 2019 | 53.19 | 53.22 | 51.91 | 52.49 | 215,684 | -0.08(-0.14%) |
Aug 23, 2019 | 54.65 | 55.45 | 52.41 | 52.57 | 303,429 | -2.67(-4.83%) |
Aug 22, 2019 | 55.79 | 56.25 | 54.95 | 55.23 | 280,616 | -0.46(-0.83%) |
Aug 21, 2019 | 56.52 | 56.52 | 55.55 | 55.70 | 284,963 | +0.21(+0.37%) |
Aug 20, 2019 | 54.80 | 56.39 | 54.17 | 55.49 | 275,377 | +0.88(+1.60%) |
Aug 19, 2019 | 53.88 | 55.03 | 53.79 | 54.61 | 133,118 | +1.58(+2.98%) |
Aug 16, 2019 | 52.51 | 53.24 | 52.17 | 53.03 | 206,425 | +0.79(+1.52%) |
Aug 15, 2019 | 52.99 | 53.60 | 52.18 | 52.24 | 121,500 | -0.47(-0.89%) |
Aug 14, 2019 | 52.64 | 53.27 | 52.06 | 52.71 | 104,536 | -0.68(-1.27%) |
Aug 13, 2019 | 52.29 | 53.83 | 51.99 | 53.39 | 151,190 | +0.87(+1.65%) |
Aug 12, 2019 | 52.16 | 53.10 | 51.45 | 52.52 | 80,213 | +0.08(+0.14%) |
Aug 09, 2019 | 52.51 | 53.74 | 52.02 | 52.44 | 202,923 | +0.12(+0.23%) |
Aug 08, 2019 | 51.79 | 52.57 | 49.97 | 52.32 | 315,026 | +1.67(+3.29%) |
Aug 07, 2019 | 49.30 | 50.85 | 48.87 | 50.65 | 219,015 | +0.90(+1.80%) |
Aug 06, 2019 | 48.33 | 49.89 | 48.33 | 49.76 | 163,063 | +1.90(+3.98%) |
Aug 05, 2019 | 49.17 | 49.17 | 47.35 | 47.86 | 126,806 | -1.98(-3.97%) |
Aug 02, 2019 | 49.39 | 49.88 | 48.83 | 49.83 | 212,687 | -0.08(-0.17%) |