Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 57.17 | 58.04 | 57.16 | 57.96 | 2,779 | +0.94(+1.65%) |
Oct 30, 2019 | 55.55 | 57.02 | 55.55 | 57.02 | 10,532 | +1.30(+2.33%) |
Oct 29, 2019 | 57.29 | 57.32 | 55.72 | 55.72 | 3,156 | -1.76(-3.06%) |
Oct 28, 2019 | 57.03 | 57.98 | 57.03 | 57.47 | 6,978 | +0.13(+0.23%) |
Oct 25, 2019 | 57.46 | 57.86 | 57.34 | 57.34 | 1,251 | +0.69(+1.23%) |
Oct 24, 2019 | 57.56 | 57.69 | 56.65 | 56.65 | 1,378 | -0.52(-0.91%) |
Oct 23, 2019 | 58.01 | 58.01 | 57.17 | 57.17 | 950 | -0.05(-0.09%) |
Oct 22, 2019 | 57.59 | 57.59 | 57.12 | 57.22 | 2,223 | -0.51(-0.88%) |
Oct 21, 2019 | 58.16 | 59.32 | 57.20 | 57.73 | 4,682 | -0.76(-1.29%) |
Oct 18, 2019 | 57.20 | 58.90 | 57.20 | 58.48 | 4,437 | +0.75(+1.29%) |
Oct 17, 2019 | 54.99 | 58.08 | 54.99 | 57.74 | 2,652 | +0.18(+0.31%) |
Oct 16, 2019 | 56.23 | 58.00 | 56.23 | 57.56 | 6,479 | +1.43(+2.55%) |
Oct 15, 2019 | 57.12 | 57.73 | 56.13 | 56.13 | 6,243 | -1.27(-2.20%) |
Oct 14, 2019 | 58.16 | 58.83 | 57.34 | 57.39 | 3,748 | -1.37(-2.33%) |
Oct 11, 2019 | 57.12 | 59.05 | 56.69 | 58.77 | 3,982 | +3.05(+5.47%) |
Oct 10, 2019 | 54.53 | 55.86 | 54.53 | 55.72 | 3,619 | +1.19(+2.18%) |
Oct 09, 2019 | 54.49 | 54.92 | 54.49 | 54.53 | 2,558 | +0.32(+0.58%) |
Oct 08, 2019 | 55.09 | 55.26 | 53.96 | 54.21 | 2,381 | -0.66(-1.20%) |
Oct 07, 2019 | 55.43 | 56.11 | 54.77 | 54.87 | 4,883 | -0.68(-1.22%) |
Oct 04, 2019 | 54.65 | 56.08 | 54.65 | 55.55 | 5,462 | +0.67(+1.22%) |
Oct 03, 2019 | 54.35 | 54.88 | 53.13 | 54.88 | 2,850 | +1.35(+2.53%) |
Oct 02, 2019 | 53.89 | 53.92 | 53.33 | 53.53 | 2,761 | -0.68(-1.25%) |
Oct 01, 2019 | 54.91 | 54.91 | 54.20 | 54.20 | 871 | -0.50(-0.92%) |
Sep 30, 2019 | 54.49 | 54.71 | 54.00 | 54.71 | 5,366 | +0.44(+0.81%) |
Sep 27, 2019 | 53.95 | 54.92 | 53.95 | 54.27 | 4,437 | +0.12(+0.23%) |
Sep 26, 2019 | 53.95 | 54.49 | 53.74 | 54.14 | 2,964 | +0.04(+0.08%) |
Sep 25, 2019 | 53.96 | 54.26 | 53.87 | 54.10 | 2,387 | +0.14(+0.26%) |
Sep 24, 2019 | 54.49 | 56.19 | 53.78 | 53.96 | 14,792 | -0.70(-1.29%) |
Sep 23, 2019 | 55.14 | 56.46 | 53.69 | 54.66 | 8,484 | -0.87(-1.57%) |
Sep 20, 2019 | 51.70 | 55.65 | 51.43 | 55.53 | 31,292 | +3.84(+7.43%) |
Sep 19, 2019 | 52.68 | 52.73 | 51.69 | 51.69 | 2,064 | -0.64(-1.23%) |
Sep 18, 2019 | 52.08 | 54.47 | 51.93 | 52.33 | 10,831 | -0.32(-0.60%) |
Sep 17, 2019 | 50.53 | 53.62 | 50.22 | 52.65 | 14,746 | +2.12(+4.19%) |
Sep 16, 2019 | 50.59 | 52.12 | 49.42 | 50.53 | 14,862 | +0.30(+0.59%) |
Sep 13, 2019 | 52.95 | 54.45 | 50.11 | 50.23 | 5,803 | -1.70(-3.28%) |
Sep 12, 2019 | 49.34 | 51.94 | 49.34 | 51.94 | 5,375 | +2.28(+4.60%) |
Sep 11, 2019 | 50.56 | 51.81 | 49.49 | 49.65 | 6,422 | -0.98(-1.93%) |
Sep 10, 2019 | 50.36 | 52.07 | 50.36 | 50.63 | 16,397 | +0.21(+0.42%) |
Sep 09, 2019 | 50.92 | 51.32 | 50.42 | 50.42 | 2,581 | -0.16(-0.31%) |
Sep 06, 2019 | 49.99 | 51.19 | 49.99 | 50.57 | 5,234 | +1.29(+2.62%) |
Sep 05, 2019 | 49.65 | 50.09 | 49.28 | 49.28 | 4,457 | -0.24(-0.48%) |
Sep 04, 2019 | 49.64 | 49.96 | 49.21 | 49.52 | 10,532 | +0.47(+0.97%) |
Sep 03, 2019 | 48.11 | 49.65 | 48.11 | 49.05 | 12,064 | +0.70(+1.45%) |
Aug 30, 2019 | 50.30 | 50.30 | 46.80 | 48.34 | 3,641 | -2.19(-4.33%) |
Aug 29, 2019 | 52.02 | 52.02 | 50.00 | 50.53 | 3,814 | -0.70(-1.37%) |
Aug 28, 2019 | 50.97 | 51.32 | 50.95 | 51.23 | 4,209 | +0.18(+0.34%) |
Aug 27, 2019 | 49.30 | 51.76 | 49.30 | 51.06 | 4,774 | -1.15(-2.20%) |
Aug 26, 2019 | 52.73 | 52.84 | 52.17 | 52.21 | 3,183 | +0.07(+0.13%) |
Aug 23, 2019 | 53.01 | 53.18 | 51.44 | 52.14 | 5,803 | -1.28(-2.40%) |
Aug 22, 2019 | 54.13 | 54.13 | 53.09 | 53.42 | 2,156 | -0.71(-1.31%) |
Aug 21, 2019 | 52.63 | 55.53 | 52.63 | 54.13 | 12,822 | +1.93(+3.70%) |
Aug 20, 2019 | 52.46 | 52.60 | 51.20 | 52.20 | 3,119 | -1.18(-2.21%) |
Aug 19, 2019 | 52.73 | 53.38 | 52.73 | 53.38 | 979 | +0.44(+0.83%) |
Aug 16, 2019 | 53.11 | 53.11 | 51.10 | 52.94 | 3,771 | +0.80(+1.53%) |
Aug 15, 2019 | 50.83 | 52.63 | 50.83 | 52.14 | 2,055 | -0.78(-1.47%) |
Aug 14, 2019 | 52.92 | 52.92 | 52.92 | 52.92 | 935 | -2.03(-3.69%) |
Aug 13, 2019 | 54.95 | 55.43 | 54.60 | 54.95 | 1,675 | +0.35(+0.64%) |
Aug 12, 2019 | 54.60 | 54.60 | 54.60 | 54.60 | 1,090 | -0.18(-0.34%) |
Aug 09, 2019 | 55.96 | 56.12 | 54.79 | 54.79 | 1,599 | -1.34(-2.39%) |
Aug 08, 2019 | 56.35 | 56.88 | 56.12 | 56.12 | 3,094 | +0.29(+0.52%) |
Aug 07, 2019 | 55.38 | 56.81 | 55.38 | 55.84 | 3,233 | -0.84(-1.48%) |
Aug 06, 2019 | 56.05 | 56.88 | 55.28 | 56.68 | 7,514 | +1.39(+2.52%) |
Aug 05, 2019 | 54.86 | 56.68 | 53.95 | 55.28 | 5,414 | -1.35(-2.38%) |
Aug 02, 2019 | 58.80 | 58.80 | 56.17 | 56.63 | 2,285 | -1.38(-2.38%) |