Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 58.55 | 58.55 | 57.37 | 58.00 | 37,220 | -0.51(-0.87%) |
Oct 30, 2019 | 58.93 | 58.93 | 58.00 | 58.51 | 39,429 | -0.32(-0.55%) |
Oct 29, 2019 | 57.94 | 59.10 | 57.94 | 58.83 | 37,065 | +0.64(+1.11%) |
Oct 28, 2019 | 57.68 | 58.59 | 57.68 | 58.19 | 44,876 | +0.69(+1.20%) |
Oct 25, 2019 | 57.03 | 57.68 | 56.95 | 57.50 | 30,108 | +0.50(+0.88%) |
Oct 24, 2019 | 57.90 | 57.90 | 56.90 | 56.99 | 32,465 | -0.67(-1.17%) |
Oct 23, 2019 | 57.66 | 57.94 | 56.97 | 57.67 | 40,279 | +0.17(+0.30%) |
Oct 22, 2019 | 57.95 | 58.00 | 57.39 | 57.50 | 46,811 | -0.37(-0.64%) |
Oct 21, 2019 | 57.46 | 58.05 | 57.34 | 57.86 | 34,438 | +0.75(+1.31%) |
Oct 18, 2019 | 57.40 | 57.75 | 56.53 | 57.12 | 50,286 | -0.62(-1.08%) |
Oct 17, 2019 | 57.45 | 58.14 | 57.01 | 57.74 | 61,938 | +0.55(+0.96%) |
Oct 16, 2019 | 57.68 | 58.11 | 57.01 | 57.19 | 56,513 | -0.55(-0.95%) |
Oct 15, 2019 | 57.00 | 58.00 | 56.91 | 57.74 | 74,944 | +0.74(+1.30%) |
Oct 14, 2019 | 57.31 | 57.31 | 56.58 | 57.00 | 43,755 | -0.42(-0.73%) |
Oct 11, 2019 | 57.61 | 58.42 | 57.37 | 57.42 | 80,499 | +0.60(+1.05%) |
Oct 10, 2019 | 56.67 | 57.06 | 56.58 | 56.82 | 50,650 | +0.09(+0.17%) |
Oct 09, 2019 | 56.71 | 57.10 | 56.39 | 56.73 | 47,144 | +0.49(+0.88%) |
Oct 08, 2019 | 57.00 | 57.00 | 56.21 | 56.24 | 59,389 | -1.24(-2.16%) |
Oct 07, 2019 | 58.16 | 58.28 | 57.42 | 57.48 | 149,522 | -0.84(-1.44%) |
Oct 04, 2019 | 58.19 | 58.90 | 57.75 | 58.32 | 51,448 | +0.27(+0.46%) |
Oct 03, 2019 | 57.88 | 58.38 | 57.15 | 58.05 | 70,624 | +0.07(+0.11%) |
Oct 02, 2019 | 58.78 | 58.99 | 57.33 | 57.99 | 104,469 | -1.27(-2.14%) |
Oct 01, 2019 | 60.29 | 60.50 | 59.14 | 59.26 | 84,623 | -0.95(-1.57%) |
Sep 30, 2019 | 60.53 | 60.57 | 59.93 | 60.20 | 72,331 | -0.12(-0.20%) |
Sep 27, 2019 | 61.21 | 61.21 | 60.10 | 60.33 | 85,148 | -0.91(-1.48%) |
Sep 26, 2019 | 62.36 | 62.82 | 60.85 | 61.23 | 90,056 | -1.15(-1.85%) |
Sep 25, 2019 | 62.34 | 62.87 | 62.30 | 62.39 | 58,116 | -0.03(-0.05%) |
Sep 24, 2019 | 62.78 | 63.61 | 62.38 | 62.42 | 191,045 | -0.16(-0.26%) |
Sep 23, 2019 | 63.43 | 64.45 | 62.55 | 62.58 | 137,492 | -1.32(-2.06%) |
Sep 20, 2019 | 64.37 | 65.37 | 63.82 | 63.89 | 253,120 | -0.54(-0.84%) |
Sep 19, 2019 | 64.84 | 66.09 | 64.43 | 64.43 | 259,647 | -0.57(-0.87%) |
Sep 18, 2019 | 65.13 | 66.01 | 64.80 | 65.00 | 221,950 | -0.46(-0.71%) |
Sep 17, 2019 | 64.70 | 65.98 | 64.33 | 65.47 | 96,857 | +0.70(+1.08%) |
Sep 16, 2019 | 64.72 | 65.58 | 64.72 | 64.77 | 56,502 | -0.34(-0.52%) |
Sep 13, 2019 | 64.99 | 66.23 | 64.37 | 65.11 | 107,544 | +0.59(+0.91%) |
Sep 12, 2019 | 64.10 | 65.88 | 63.52 | 64.52 | 106,984 | +0.52(+0.81%) |
Sep 11, 2019 | 64.54 | 64.88 | 63.64 | 64.00 | 137,012 | -0.17(-0.27%) |
Sep 10, 2019 | 64.13 | 65.35 | 63.65 | 64.17 | 84,889 | +0.26(+0.41%) |
Sep 09, 2019 | 62.94 | 64.83 | 62.54 | 63.90 | 97,877 | +1.33(+2.13%) |
Sep 06, 2019 | 62.41 | 63.28 | 62.41 | 62.57 | 53,244 | -0.25(-0.39%) |
Sep 05, 2019 | 62.86 | 63.81 | 62.42 | 62.82 | 83,561 | +0.72(+1.16%) |
Sep 04, 2019 | 63.00 | 63.43 | 61.54 | 62.10 | 60,847 | -0.36(-0.58%) |
Sep 03, 2019 | 63.00 | 63.40 | 61.94 | 62.46 | 88,882 | -1.01(-1.60%) |
Aug 30, 2019 | 63.90 | 63.94 | 63.18 | 63.47 | 63,597 | -0.06(-0.09%) |
Aug 29, 2019 | 62.96 | 64.18 | 62.82 | 63.53 | 61,531 | +1.15(+1.85%) |
Aug 28, 2019 | 61.81 | 62.57 | 61.36 | 62.37 | 61,771 | +0.43(+0.70%) |
Aug 27, 2019 | 62.96 | 63.57 | 61.75 | 61.94 | 68,135 | -0.93(-1.47%) |
Aug 26, 2019 | 62.80 | 62.99 | 62.32 | 62.86 | 44,321 | +0.64(+1.03%) |
Aug 23, 2019 | 63.21 | 64.28 | 62.01 | 62.22 | 74,999 | -1.26(-1.98%) |
Aug 22, 2019 | 62.72 | 64.44 | 62.58 | 63.47 | 91,118 | +0.93(+1.49%) |
Aug 21, 2019 | 63.05 | 63.13 | 62.15 | 62.54 | 40,920 | -0.01(-0.02%) |
Aug 20, 2019 | 63.40 | 63.58 | 62.54 | 62.55 | 33,721 | -0.82(-1.30%) |
Aug 19, 2019 | 63.25 | 64.14 | 62.50 | 63.37 | 59,439 | +0.30(+0.48%) |
Aug 16, 2019 | 62.00 | 63.23 | 61.77 | 63.07 | 52,012 | +1.46(+2.38%) |
Aug 15, 2019 | 61.62 | 62.07 | 60.86 | 61.61 | 73,033 | +0.24(+0.38%) |
Aug 14, 2019 | 62.06 | 62.66 | 61.05 | 61.37 | 73,924 | -1.69(-2.68%) |
Aug 13, 2019 | 62.92 | 63.68 | 62.15 | 63.06 | 86,825 | +0.21(+0.33%) |
Aug 12, 2019 | 63.30 | 64.03 | 62.23 | 62.85 | 59,797 | -0.79(-1.25%) |
Aug 09, 2019 | 60.89 | 64.67 | 59.78 | 63.64 | 257,413 | +3.62(+6.02%) |
Aug 08, 2019 | 59.35 | 60.89 | 59.16 | 60.03 | 87,022 | +1.00(+1.70%) |
Aug 07, 2019 | 57.95 | 59.51 | 57.38 | 59.03 | 68,413 | +0.60(+1.03%) |
Aug 06, 2019 | 57.96 | 58.83 | 57.66 | 58.42 | 52,510 | +0.45(+0.78%) |
Aug 05, 2019 | 58.69 | 59.09 | 57.39 | 57.97 | 78,794 | -1.38(-2.32%) |
Aug 02, 2019 | 59.83 | 60.09 | 58.91 | 59.35 | 79,872 | -0.69(-1.15%) |