Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 51.24 | 52.14 | 50.83 | 51.58 | 5,136,445 | +0.61(+1.19%) |
Oct 30, 2019 | 52.38 | 53.70 | 49.46 | 50.97 | 8,163,899 | -2.66(-4.95%) |
Oct 29, 2019 | 52.93 | 54.07 | 52.51 | 53.63 | 4,153,842 | +0.69(+1.30%) |
Oct 28, 2019 | 51.93 | 54.69 | 51.73 | 52.94 | 5,550,867 | -1.22(-2.26%) |
Oct 25, 2019 | 58.17 | 58.22 | 51.41 | 54.16 | 15,348,561 | -5.04(-8.51%) |
Oct 24, 2019 | 59.38 | 59.38 | 58.66 | 59.20 | 1,593,957 | -0.19(-0.32%) |
Oct 23, 2019 | 58.72 | 59.45 | 58.56 | 59.39 | 2,388,442 | +0.72(+1.23%) |
Oct 22, 2019 | 57.90 | 58.75 | 57.90 | 58.67 | 1,705,884 | +0.86(+1.49%) |
Oct 21, 2019 | 57.92 | 58.12 | 57.65 | 57.80 | 1,566,393 | -0.02(-0.04%) |
Oct 18, 2019 | 57.79 | 57.97 | 57.35 | 57.83 | 1,627,242 | -0.03(-0.06%) |
Oct 17, 2019 | 57.22 | 57.96 | 57.08 | 57.86 | 1,595,647 | +0.59(+1.03%) |
Oct 16, 2019 | 57.32 | 57.37 | 56.89 | 57.27 | 2,154,467 | -0.04(-0.07%) |
Oct 15, 2019 | 57.36 | 57.94 | 57.07 | 57.31 | 3,023,312 | -0.14(-0.24%) |
Oct 14, 2019 | 58.53 | 58.71 | 56.41 | 57.45 | 3,575,254 | -1.04(-1.78%) |
Oct 11, 2019 | 60.76 | 61.07 | 58.33 | 58.49 | 4,461,623 | -2.35(-3.85%) |
Oct 10, 2019 | 60.74 | 61.04 | 60.09 | 60.84 | 2,030,858 | -0.17(-0.28%) |
Oct 09, 2019 | 61.57 | 61.69 | 60.66 | 61.01 | 1,709,774 | -0.27(-0.44%) |
Oct 08, 2019 | 61.41 | 61.75 | 60.98 | 61.28 | 2,620,225 | -0.13(-0.21%) |
Oct 07, 2019 | 61.89 | 62.09 | 61.10 | 61.41 | 1,818,776 | -0.57(-0.93%) |
Oct 04, 2019 | 60.86 | 62.09 | 60.54 | 61.99 | 2,277,334 | +1.34(+2.22%) |
Oct 03, 2019 | 61.13 | 61.17 | 60.26 | 60.64 | 2,459,938 | -0.43(-0.71%) |
Oct 02, 2019 | 60.53 | 61.13 | 59.72 | 61.08 | 2,619,374 | +0.48(+0.78%) |
Oct 01, 2019 | 61.71 | 62.12 | 60.55 | 60.60 | 1,758,095 | -1.25(-2.02%) |
Sep 30, 2019 | 62.22 | 62.30 | 61.41 | 61.85 | 3,430,253 | -0.38(-0.61%) |
Sep 27, 2019 | 62.15 | 62.33 | 61.45 | 62.22 | 2,757,312 | +0.11(+0.17%) |
Sep 26, 2019 | 61.25 | 62.19 | 61.03 | 62.12 | 1,956,697 | +0.98(+1.61%) |
Sep 25, 2019 | 61.27 | 61.45 | 60.79 | 61.13 | 1,540,666 | -0.15(-0.25%) |
Sep 24, 2019 | 60.59 | 61.62 | 60.48 | 61.29 | 3,519,622 | +0.96(+1.59%) |
Sep 23, 2019 | 59.29 | 60.42 | 58.89 | 60.33 | 1,525,869 | +1.16(+1.95%) |
Sep 20, 2019 | 59.02 | 59.33 | 58.31 | 59.17 | 4,969,144 | +0.09(+0.15%) |
Sep 19, 2019 | 58.99 | 59.36 | 58.68 | 59.08 | 1,629,957 | +0.46(+0.78%) |
Sep 18, 2019 | 58.71 | 58.88 | 58.18 | 58.63 | 1,930,162 | +0.21(+0.36%) |
Sep 17, 2019 | 58.21 | 58.93 | 57.71 | 58.41 | 1,978,713 | +0.27(+0.46%) |
Sep 16, 2019 | 58.69 | 58.77 | 57.75 | 58.15 | 1,199,664 | -0.37(-0.63%) |
Sep 13, 2019 | 58.80 | 59.27 | 58.26 | 58.51 | 1,424,286 | -0.50(-0.84%) |
Sep 12, 2019 | 59.81 | 59.99 | 58.58 | 59.01 | 2,073,106 | -0.21(-0.36%) |
Sep 11, 2019 | 58.99 | 59.66 | 58.34 | 59.22 | 2,541,919 | +0.01(+0.01%) |
Sep 10, 2019 | 57.75 | 59.21 | 57.57 | 59.21 | 3,926,432 | +1.36(+2.35%) |
Sep 09, 2019 | 57.50 | 58.02 | 57.19 | 57.85 | 2,600,207 | +0.11(+0.20%) |
Sep 06, 2019 | 58.08 | 58.33 | 57.56 | 57.74 | 2,845,253 | -0.27(-0.46%) |
Sep 05, 2019 | 59.17 | 59.38 | 57.88 | 58.01 | 3,624,525 | -1.52(-2.56%) |
Sep 04, 2019 | 59.78 | 59.85 | 59.09 | 59.53 | 1,368,720 | -0.18(-0.30%) |
Sep 03, 2019 | 58.79 | 59.94 | 58.66 | 59.71 | 3,698,399 | +0.92(+1.56%) |
Aug 30, 2019 | 58.97 | 59.05 | 58.40 | 58.79 | 2,383,891 | +0.03(+0.06%) |
Aug 29, 2019 | 58.82 | 58.86 | 58.46 | 58.76 | 2,012,428 | +0.37(+0.63%) |
Aug 28, 2019 | 59.54 | 59.60 | 58.36 | 58.39 | 2,790,247 | -1.26(-2.11%) |
Aug 27, 2019 | 59.99 | 60.20 | 59.12 | 59.65 | 3,097,832 | -0.05(-0.08%) |
Aug 26, 2019 | 58.95 | 59.71 | 58.85 | 59.70 | 1,292,707 | +1.04(+1.78%) |
Aug 23, 2019 | 59.22 | 59.68 | 58.33 | 58.66 | 2,342,708 | -0.59(-0.99%) |
Aug 22, 2019 | 59.24 | 59.52 | 58.65 | 59.24 | 1,307,218 | -0.12(-0.21%) |
Aug 21, 2019 | 58.83 | 59.37 | 58.61 | 59.37 | 1,636,639 | +0.80(+1.36%) |
Aug 20, 2019 | 59.08 | 59.08 | 58.52 | 58.57 | 2,535,623 | -0.53(-0.89%) |
Aug 19, 2019 | 58.94 | 59.39 | 58.41 | 59.10 | 2,612,980 | +0.12(+0.21%) |
Aug 16, 2019 | 58.66 | 59.20 | 58.66 | 58.98 | 1,938,263 | +0.35(+0.60%) |
Aug 15, 2019 | 58.72 | 59.15 | 58.26 | 58.63 | 2,973,965 | +0.20(+0.35%) |
Aug 14, 2019 | 59.67 | 59.72 | 58.11 | 58.42 | 4,524,049 | -1.13(-1.90%) |
Aug 13, 2019 | 59.53 | 59.85 | 59.18 | 59.55 | 4,149,080 | +0.11(+0.19%) |
Aug 12, 2019 | 60.27 | 60.27 | 59.07 | 59.44 | 4,045,318 | -1.07(-1.76%) |
Aug 09, 2019 | 61.14 | 61.33 | 60.43 | 60.51 | 2,069,554 | -0.60(-0.98%) |
Aug 08, 2019 | 60.35 | 61.25 | 59.93 | 61.11 | 2,784,563 | +0.76(+1.25%) |
Aug 07, 2019 | 59.58 | 60.46 | 58.94 | 60.35 | 3,242,199 | +0.67(+1.12%) |
Aug 06, 2019 | 58.86 | 59.78 | 58.69 | 59.68 | 3,565,551 | +0.70(+1.19%) |
Aug 05, 2019 | 59.87 | 60.38 | 58.77 | 58.98 | 5,412,122 | -1.01(-1.68%) |
Aug 02, 2019 | 60.07 | 60.93 | 58.84 | 59.99 | 6,285,127 | -0.11(-0.18%) |