Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 58.73 | 58.91 | 57.94 | 58.29 | 3,103,743 | -2.35(-3.88%) |
Oct 30, 2019 | 60.69 | 60.74 | 60.31 | 60.64 | 1,169,820 | -0.07(-0.12%) |
Oct 29, 2019 | 60.22 | 61.00 | 60.12 | 60.71 | 1,546,611 | +0.02(+0.03%) |
Oct 28, 2019 | 60.86 | 60.96 | 60.58 | 60.69 | 1,248,940 | +0.23(+0.38%) |
Oct 25, 2019 | 59.95 | 60.57 | 59.93 | 60.46 | 1,568,800 | +0.18(+0.30%) |
Oct 24, 2019 | 60.72 | 60.76 | 59.96 | 60.28 | 1,085,051 | -0.12(-0.20%) |
Oct 23, 2019 | 59.75 | 60.41 | 59.65 | 60.40 | 3,345,990 | +0.98(+1.65%) |
Oct 22, 2019 | 59.24 | 59.90 | 59.04 | 59.42 | 1,163,595 | +0.65(+1.11%) |
Oct 21, 2019 | 58.42 | 58.86 | 58.38 | 58.77 | 885,830 | +0.65(+1.12%) |
Oct 18, 2019 | 58.50 | 58.60 | 58.06 | 58.12 | 1,186,000 | -0.50(-0.85%) |
Oct 17, 2019 | 58.63 | 58.78 | 58.41 | 58.62 | 1,213,212 | +0.76(+1.31%) |
Oct 16, 2019 | 58.11 | 58.30 | 57.81 | 57.86 | 1,397,636 | -0.22(-0.38%) |
Oct 15, 2019 | 58.16 | 58.48 | 57.87 | 58.08 | 1,668,295 | -0.20(-0.34%) |
Oct 14, 2019 | 58.02 | 58.42 | 57.95 | 58.28 | 875,055 | -0.01(-0.02%) |
Oct 11, 2019 | 58.26 | 58.66 | 58.22 | 58.29 | 1,685,500 | +0.53(+0.92%) |
Oct 10, 2019 | 57.50 | 57.85 | 57.36 | 57.76 | 1,592,139 | +0.77(+1.35%) |
Oct 09, 2019 | 57.23 | 57.31 | 56.91 | 56.99 | 1,463,805 | +0.10(+0.18%) |
Oct 08, 2019 | 57.36 | 57.48 | 56.87 | 56.89 | 1,629,272 | -0.75(-1.30%) |
Oct 07, 2019 | 57.90 | 58.15 | 57.62 | 57.64 | 1,359,079 | -0.08(-0.14%) |
Oct 04, 2019 | 57.53 | 57.77 | 57.29 | 57.72 | 1,481,300 | +0.24(+0.42%) |
Oct 03, 2019 | 56.90 | 57.49 | 56.57 | 57.48 | 3,190,705 | +0.37(+0.65%) |
Oct 02, 2019 | 57.55 | 57.64 | 56.82 | 57.11 | 5,015,226 | -2.19(-3.69%) |
Oct 01, 2019 | 59.43 | 59.55 | 59.05 | 59.30 | 4,943,829 | -0.60(-1.00%) |
Sep 30, 2019 | 59.23 | 59.93 | 59.17 | 59.90 | 4,419,957 | +0.20(+0.34%) |
Sep 27, 2019 | 59.17 | 59.71 | 59.04 | 59.70 | 2,876,500 | +0.78(+1.32%) |
Sep 26, 2019 | 58.50 | 58.96 | 58.42 | 58.92 | 2,090,694 | +0.92(+1.59%) |
Sep 25, 2019 | 58.00 | 58.14 | 57.77 | 58.00 | 1,722,666 | -0.29(-0.50%) |
Sep 24, 2019 | 58.51 | 58.52 | 58.03 | 58.29 | 3,165,990 | -0.59(-1.00%) |
Sep 23, 2019 | 58.75 | 59.09 | 58.65 | 58.88 | 1,337,005 | +0.18(+0.31%) |
Sep 20, 2019 | 58.88 | 58.97 | 58.57 | 58.70 | 1,392,500 | -0.01(-0.02%) |
Sep 19, 2019 | 59.10 | 59.23 | 58.71 | 58.71 | 1,350,474 | +0.15(+0.26%) |
Sep 18, 2019 | 58.46 | 58.80 | 58.34 | 58.56 | 1,740,338 | +0.17(+0.29%) |
Sep 17, 2019 | 58.86 | 58.90 | 57.73 | 58.39 | 2,508,793 | +0.05(+0.09%) |
Sep 16, 2019 | 58.85 | 58.89 | 58.00 | 58.34 | 3,003,104 | +1.14(+1.99%) |
Sep 13, 2019 | 57.39 | 57.46 | 57.00 | 57.20 | 1,293,400 | +0.45(+0.79%) |
Sep 12, 2019 | 56.45 | 56.88 | 56.15 | 56.75 | 1,320,265 | +0.02(+0.04%) |
Sep 11, 2019 | 57.17 | 57.39 | 56.60 | 56.73 | 1,828,170 | -0.38(-0.67%) |
Sep 10, 2019 | 57.27 | 57.80 | 56.98 | 57.11 | 1,730,643 | +0.74(+1.31%) |
Sep 09, 2019 | 56.18 | 56.48 | 56.06 | 56.37 | 1,857,544 | +0.56(+1.00%) |
Sep 06, 2019 | 55.80 | 56.03 | 55.54 | 55.81 | 1,555,200 | -0.22(-0.39%) |
Sep 05, 2019 | 56.33 | 56.63 | 55.97 | 56.03 | 1,594,144 | +0.03(+0.05%) |
Sep 04, 2019 | 55.86 | 56.13 | 55.75 | 56.00 | 1,136,780 | +0.58(+1.05%) |
Sep 03, 2019 | 54.91 | 55.43 | 54.64 | 55.42 | 2,363,725 | -0.34(-0.61%) |
Aug 30, 2019 | 56.10 | 56.11 | 55.43 | 55.76 | 2,307,200 | -0.29(-0.52%) |
Aug 29, 2019 | 56.37 | 56.53 | 56.04 | 56.05 | 1,503,968 | +0.04(+0.07%) |
Aug 28, 2019 | 55.72 | 56.23 | 55.46 | 56.01 | 1,501,977 | +0.64(+1.16%) |
Aug 27, 2019 | 56.02 | 56.09 | 55.22 | 55.37 | 1,367,222 | -0.20(-0.36%) |
Aug 26, 2019 | 55.90 | 55.98 | 55.47 | 55.57 | 1,136,749 | +0.30(+0.54%) |
Aug 23, 2019 | 55.85 | 56.32 | 55.17 | 55.27 | 1,968,300 | -0.85(-1.51%) |
Aug 22, 2019 | 56.31 | 56.41 | 55.86 | 56.12 | 1,567,402 | -0.30(-0.53%) |
Aug 21, 2019 | 56.64 | 56.64 | 56.23 | 56.42 | 1,341,042 | +0.68(+1.22%) |
Aug 20, 2019 | 55.71 | 55.98 | 55.40 | 55.74 | 1,976,598 | -0.59(-1.05%) |
Aug 19, 2019 | 56.56 | 56.56 | 56.17 | 56.33 | 2,010,031 | +0.77(+1.39%) |
Aug 16, 2019 | 55.28 | 55.70 | 55.11 | 55.56 | 2,173,300 | +0.46(+0.83%) |
Aug 15, 2019 | 55.02 | 55.38 | 54.78 | 55.10 | 6,342,900 | -1.50(-2.65%) |
Aug 14, 2019 | 56.64 | 56.94 | 56.35 | 56.60 | 2,893,031 | -1.50(-2.58%) |
Aug 13, 2019 | 57.18 | 58.30 | 57.05 | 58.10 | 1,939,936 | +0.78(+1.36%) |
Aug 12, 2019 | 57.57 | 57.65 | 57.27 | 57.32 | 1,210,168 | -0.03(-0.05%) |
Aug 09, 2019 | 56.81 | 57.60 | 56.60 | 57.35 | 4,026,100 | -0.42(-0.73%) |
Aug 08, 2019 | 57.10 | 57.79 | 56.93 | 57.77 | 2,428,876 | +0.55(+0.96%) |
Aug 07, 2019 | 57.00 | 57.43 | 56.59 | 57.22 | 2,880,960 | -0.31(-0.54%) |
Aug 06, 2019 | 57.50 | 57.67 | 56.93 | 57.53 | 2,771,166 | +0.13(+0.23%) |
Aug 05, 2019 | 58.00 | 58.14 | 57.20 | 57.40 | 3,099,227 | -1.57(-2.66%) |
Aug 02, 2019 | 59.35 | 59.49 | 58.52 | 58.97 | 2,458,200 | -0.57(-0.96%) |