Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 59.55 | 59.55 | 59.10 | 59.42 | 7,532 | -0.30(-0.50%) |
Oct 30, 2019 | 59.55 | 59.85 | 59.25 | 59.72 | 18,922 | +0.38(+0.64%) |
Oct 29, 2019 | 59.21 | 59.62 | 59.21 | 59.34 | 23,324 | +0.00(+0.00%) |
Oct 28, 2019 | 59.03 | 59.40 | 59.03 | 59.34 | 15,046 | +0.63(+1.07%) |
Oct 25, 2019 | 58.74 | 58.86 | 58.66 | 58.71 | 18,218 | -0.01(-0.02%) |
Oct 24, 2019 | 58.79 | 58.79 | 58.47 | 58.72 | 13,254 | +0.10(+0.17%) |
Oct 23, 2019 | 58.44 | 58.63 | 58.27 | 58.62 | 10,969 | +0.28(+0.49%) |
Oct 22, 2019 | 58.88 | 58.92 | 58.32 | 58.34 | 13,417 | -0.38(-0.64%) |
Oct 21, 2019 | 58.91 | 58.91 | 58.66 | 58.71 | 13,521 | +0.06(+0.11%) |
Oct 18, 2019 | 58.37 | 58.78 | 58.37 | 58.65 | 16,483 | +0.28(+0.47%) |
Oct 17, 2019 | 58.48 | 58.49 | 58.28 | 58.37 | 18,344 | +0.34(+0.58%) |
Oct 16, 2019 | 58.15 | 58.18 | 57.90 | 58.03 | 10,931 | -0.28(-0.48%) |
Oct 15, 2019 | 57.86 | 58.54 | 57.78 | 58.32 | 71,780 | +0.53(+0.93%) |
Oct 14, 2019 | 57.51 | 57.91 | 57.51 | 57.78 | 439,582 | +0.08(+0.14%) |
Oct 11, 2019 | 58.01 | 58.16 | 57.70 | 57.70 | 48,366 | +0.52(+0.90%) |
Oct 10, 2019 | 56.68 | 57.38 | 56.68 | 57.18 | 399,414 | +0.67(+1.19%) |
Oct 09, 2019 | 56.34 | 56.70 | 56.34 | 56.51 | 16,410 | +0.48(+0.86%) |
Oct 08, 2019 | 56.26 | 56.43 | 55.93 | 56.03 | 20,824 | -0.72(-1.27%) |
Oct 07, 2019 | 56.74 | 57.02 | 56.60 | 56.75 | 18,738 | -0.13(-0.23%) |
Oct 04, 2019 | 55.93 | 56.88 | 55.89 | 56.88 | 34,268 | +1.23(+2.20%) |
Oct 03, 2019 | 55.68 | 55.77 | 55.06 | 55.65 | 52,564 | +0.07(+0.13%) |
Oct 02, 2019 | 56.56 | 56.56 | 55.54 | 55.58 | 38,608 | -1.34(-2.35%) |
Oct 01, 2019 | 58.37 | 58.37 | 56.79 | 56.91 | 74,159 | -2.39(-4.03%) |
Sep 30, 2019 | 59.72 | 59.72 | 59.27 | 59.30 | 34,511 | -0.18(-0.31%) |
Sep 27, 2019 | 60.00 | 60.00 | 59.34 | 59.49 | 59,644 | -0.13(-0.22%) |
Sep 26, 2019 | 60.08 | 60.16 | 59.60 | 59.62 | 36,325 | -0.54(-0.90%) |
Sep 25, 2019 | 59.57 | 60.21 | 59.56 | 60.16 | 18,147 | +0.50(+0.83%) |
Sep 24, 2019 | 60.42 | 60.46 | 59.50 | 59.66 | 11,819 | -0.78(-1.29%) |
Sep 23, 2019 | 60.17 | 60.52 | 60.08 | 60.44 | 6,102 | -0.02(-0.03%) |
Sep 20, 2019 | 60.89 | 61.14 | 60.45 | 60.46 | 6,203 | -0.36(-0.59%) |
Sep 19, 2019 | 61.28 | 61.38 | 60.82 | 60.82 | 17,353 | -0.51(-0.84%) |
Sep 18, 2019 | 60.91 | 61.38 | 60.61 | 61.33 | 20,736 | +0.22(+0.36%) |
Sep 17, 2019 | 60.64 | 61.14 | 60.64 | 61.11 | 27,646 | +0.34(+0.56%) |
Sep 16, 2019 | 60.38 | 60.77 | 60.38 | 60.77 | 9,034 | +0.01(+0.02%) |
Sep 13, 2019 | 60.96 | 61.04 | 60.76 | 60.76 | 10,774 | +0.14(+0.23%) |
Sep 12, 2019 | 59.91 | 60.73 | 59.91 | 60.63 | 14,626 | +0.47(+0.78%) |
Sep 11, 2019 | 59.98 | 60.16 | 59.68 | 60.16 | 31,490 | +0.25(+0.41%) |
Sep 10, 2019 | 60.16 | 60.23 | 59.70 | 59.91 | 4,037 | -0.41(-0.69%) |
Sep 09, 2019 | 60.73 | 60.97 | 60.27 | 60.32 | 30,861 | +0.03(+0.05%) |
Sep 06, 2019 | 60.19 | 60.58 | 60.19 | 60.30 | 11,536 | +0.19(+0.32%) |
Sep 05, 2019 | 59.93 | 60.47 | 59.93 | 60.10 | 34,934 | +1.06(+1.79%) |
Sep 04, 2019 | 58.83 | 59.09 | 58.78 | 59.05 | 10,366 | +0.73(+1.24%) |
Sep 03, 2019 | 58.40 | 58.56 | 58.00 | 58.32 | 17,137 | -0.60(-1.02%) |
Aug 30, 2019 | 58.83 | 59.04 | 58.56 | 58.92 | 8,706 | +0.36(+0.61%) |
Aug 29, 2019 | 58.27 | 58.68 | 58.20 | 58.56 | 23,282 | +0.77(+1.34%) |
Aug 28, 2019 | 57.10 | 57.82 | 56.99 | 57.79 | 7,193 | +0.38(+0.66%) |
Aug 27, 2019 | 57.84 | 57.84 | 57.16 | 57.41 | 14,644 | -0.14(-0.24%) |
Aug 26, 2019 | 57.29 | 57.61 | 57.29 | 57.55 | 16,668 | +0.55(+0.97%) |
Aug 23, 2019 | 58.22 | 58.22 | 56.77 | 57.00 | 9,577 | -1.23(-2.11%) |
Aug 22, 2019 | 58.15 | 58.40 | 57.88 | 58.23 | 24,355 | +0.32(+0.56%) |
Aug 21, 2019 | 58.13 | 58.13 | 57.74 | 57.91 | 20,696 | +0.32(+0.56%) |
Aug 20, 2019 | 57.51 | 58.05 | 57.51 | 57.58 | 7,647 | -0.46(-0.79%) |
Aug 19, 2019 | 58.20 | 58.20 | 57.78 | 58.04 | 9,910 | +0.69(+1.20%) |
Aug 16, 2019 | 56.82 | 57.53 | 56.82 | 57.35 | 53,653 | +0.74(+1.30%) |
Aug 15, 2019 | 56.39 | 56.69 | 56.20 | 56.62 | 7,906 | +0.39(+0.69%) |
Aug 14, 2019 | 56.83 | 57.08 | 56.12 | 56.23 | 14,601 | -1.73(-2.98%) |
Aug 13, 2019 | 57.14 | 58.26 | 57.14 | 57.96 | 24,813 | +0.81(+1.41%) |
Aug 12, 2019 | 57.74 | 57.74 | 57.01 | 57.15 | 20,569 | -1.25(-2.14%) |
Aug 09, 2019 | 58.15 | 58.62 | 57.90 | 58.40 | 26,010 | +0.06(+0.09%) |
Aug 08, 2019 | 58.08 | 58.35 | 57.76 | 58.35 | 19,140 | +0.59(+1.02%) |
Aug 07, 2019 | 57.28 | 57.90 | 56.68 | 57.76 | 84,261 | -0.52(-0.90%) |
Aug 06, 2019 | 57.49 | 58.28 | 57.25 | 58.28 | 13,701 | +1.23(+2.16%) |
Aug 05, 2019 | 57.89 | 57.90 | 56.68 | 57.05 | 59,174 | -1.85(-3.14%) |
Aug 02, 2019 | 58.95 | 59.13 | 58.27 | 58.90 | 42,335 | -0.14(-0.23%) |