Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 57.18 | 57.18 | 55.90 | 56.41 | 1,098,092 | -0.91(-1.59%) |
Oct 30, 2019 | 57.94 | 58.02 | 56.83 | 57.32 | 531,784 | -0.67(-1.16%) |
Oct 29, 2019 | 57.32 | 58.15 | 56.99 | 57.99 | 459,408 | +0.26(+0.44%) |
Oct 28, 2019 | 58.30 | 58.77 | 57.71 | 57.73 | 455,602 | -0.18(-0.31%) |
Oct 25, 2019 | 56.86 | 58.06 | 56.86 | 57.92 | 493,251 | +1.27(+2.24%) |
Oct 24, 2019 | 57.46 | 57.54 | 56.29 | 56.64 | 665,913 | -0.72(-1.26%) |
Oct 23, 2019 | 57.49 | 57.70 | 57.01 | 57.36 | 393,284 | -0.14(-0.25%) |
Oct 22, 2019 | 57.24 | 58.07 | 56.61 | 57.51 | 291,977 | +0.37(+0.65%) |
Oct 21, 2019 | 57.22 | 57.93 | 57.06 | 57.14 | 335,700 | +0.47(+0.84%) |
Oct 18, 2019 | 56.13 | 56.80 | 55.90 | 56.66 | 272,025 | +0.35(+0.62%) |
Oct 17, 2019 | 56.04 | 56.90 | 55.95 | 56.31 | 320,217 | +0.71(+1.28%) |
Oct 16, 2019 | 55.77 | 56.58 | 55.56 | 55.60 | 377,338 | -0.41(-0.73%) |
Oct 15, 2019 | 55.17 | 56.37 | 54.87 | 56.01 | 465,987 | +0.83(+1.51%) |
Oct 14, 2019 | 55.70 | 56.02 | 55.07 | 55.17 | 389,503 | -1.14(-2.02%) |
Oct 11, 2019 | 54.88 | 57.27 | 54.88 | 56.31 | 590,004 | +2.47(+4.58%) |
Oct 10, 2019 | 53.00 | 54.17 | 52.94 | 53.84 | 507,697 | +0.83(+1.56%) |
Oct 09, 2019 | 53.06 | 53.29 | 52.54 | 53.02 | 334,921 | +0.65(+1.23%) |
Oct 08, 2019 | 53.25 | 53.37 | 52.35 | 52.37 | 660,760 | -1.58(-2.94%) |
Oct 07, 2019 | 54.49 | 54.63 | 53.72 | 53.96 | 735,283 | -0.86(-1.57%) |
Oct 04, 2019 | 54.50 | 54.95 | 54.37 | 54.82 | 270,339 | +0.16(+0.30%) |
Oct 03, 2019 | 54.09 | 54.69 | 53.17 | 54.66 | 519,983 | +0.29(+0.54%) |
Oct 02, 2019 | 55.24 | 55.40 | 53.81 | 54.37 | 577,925 | -1.52(-2.72%) |
Oct 01, 2019 | 58.42 | 58.82 | 55.58 | 55.88 | 702,425 | -2.17(-3.74%) |
Sep 30, 2019 | 58.25 | 58.41 | 58.02 | 58.06 | 333,864 | -0.19(-0.33%) |
Sep 27, 2019 | 58.35 | 58.64 | 57.74 | 58.25 | 478,812 | +0.15(+0.26%) |
Sep 26, 2019 | 58.20 | 58.54 | 57.87 | 58.10 | 548,022 | -0.28(-0.49%) |
Sep 25, 2019 | 56.39 | 58.47 | 56.39 | 58.38 | 632,641 | +1.99(+3.53%) |
Sep 24, 2019 | 56.84 | 57.19 | 56.05 | 56.39 | 668,660 | -0.46(-0.82%) |
Sep 23, 2019 | 56.10 | 57.03 | 55.88 | 56.85 | 406,973 | +0.33(+0.59%) |
Sep 20, 2019 | 57.62 | 57.88 | 56.49 | 56.52 | 819,134 | -1.02(-1.78%) |
Sep 19, 2019 | 58.29 | 58.47 | 57.36 | 57.55 | 796,162 | -0.54(-0.93%) |
Sep 18, 2019 | 57.97 | 58.32 | 57.46 | 58.09 | 379,282 | -0.18(-0.31%) |
Sep 17, 2019 | 58.47 | 58.47 | 57.69 | 58.27 | 457,949 | -0.52(-0.89%) |
Sep 16, 2019 | 58.83 | 59.32 | 58.54 | 58.79 | 703,330 | +0.26(+0.44%) |
Sep 13, 2019 | 58.52 | 58.93 | 57.95 | 58.53 | 833,995 | +0.62(+1.07%) |
Sep 12, 2019 | 58.64 | 58.64 | 57.44 | 57.92 | 555,765 | -0.72(-1.23%) |
Sep 11, 2019 | 58.89 | 58.96 | 57.75 | 58.64 | 848,509 | -0.06(-0.10%) |
Sep 10, 2019 | 57.17 | 58.70 | 56.75 | 58.69 | 667,220 | +1.51(+2.64%) |
Sep 09, 2019 | 56.05 | 57.28 | 55.67 | 57.18 | 608,543 | +1.49(+2.67%) |
Sep 06, 2019 | 55.38 | 56.05 | 54.97 | 55.70 | 554,184 | +0.44(+0.79%) |
Sep 05, 2019 | 53.80 | 55.65 | 53.80 | 55.26 | 460,250 | +2.22(+4.19%) |
Sep 04, 2019 | 52.94 | 53.21 | 52.65 | 53.04 | 288,016 | +0.80(+1.54%) |
Sep 03, 2019 | 53.27 | 53.34 | 51.64 | 52.23 | 449,241 | -1.64(-3.04%) |
Aug 30, 2019 | 53.98 | 54.21 | 53.57 | 53.87 | 259,394 | +0.34(+0.64%) |
Aug 29, 2019 | 52.53 | 53.78 | 52.28 | 53.53 | 766,409 | +1.76(+3.40%) |
Aug 28, 2019 | 51.11 | 52.07 | 50.78 | 51.77 | 263,922 | +0.45(+0.89%) |
Aug 27, 2019 | 52.20 | 52.32 | 51.17 | 51.32 | 694,274 | -0.57(-1.09%) |
Aug 26, 2019 | 52.38 | 52.50 | 51.64 | 51.88 | 356,796 | +0.16(+0.31%) |
Aug 23, 2019 | 53.33 | 53.71 | 51.61 | 51.72 | 706,333 | -2.21(-4.11%) |
Aug 22, 2019 | 54.17 | 54.46 | 53.47 | 53.94 | 353,538 | +0.00(+0.00%) |
Aug 21, 2019 | 54.58 | 54.62 | 53.77 | 53.94 | 410,526 | +0.09(+0.16%) |
Aug 20, 2019 | 53.93 | 54.10 | 53.30 | 53.85 | 477,380 | -0.33(-0.61%) |
Aug 19, 2019 | 53.97 | 54.44 | 53.62 | 54.18 | 629,995 | +1.14(+2.14%) |
Aug 16, 2019 | 51.86 | 53.45 | 51.86 | 53.05 | 388,404 | +1.50(+2.92%) |
Aug 15, 2019 | 52.00 | 52.01 | 51.23 | 51.54 | 632,267 | -0.21(-0.40%) |
Aug 14, 2019 | 52.16 | 52.47 | 51.59 | 51.75 | 814,631 | -1.18(-2.23%) |
Aug 13, 2019 | 51.84 | 54.09 | 51.76 | 52.93 | 579,243 | +0.97(+1.86%) |
Aug 12, 2019 | 53.36 | 53.36 | 51.94 | 51.97 | 225,549 | -1.80(-3.34%) |
Aug 09, 2019 | 55.39 | 55.39 | 53.70 | 53.77 | 288,767 | -1.98(-3.55%) |
Aug 08, 2019 | 54.49 | 55.84 | 54.25 | 55.75 | 868,097 | +1.70(+3.15%) |
Aug 07, 2019 | 53.81 | 54.21 | 53.23 | 54.04 | 540,781 | -0.69(-1.26%) |
Aug 06, 2019 | 54.23 | 55.11 | 54.16 | 54.73 | 830,810 | +0.88(+1.63%) |
Aug 05, 2019 | 54.81 | 54.88 | 53.36 | 53.85 | 800,017 | -2.24(-4.00%) |
Aug 02, 2019 | 57.70 | 58.14 | 55.91 | 56.10 | 912,264 | -1.34(-2.34%) |