Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 58.48 | 58.52 | 57.99 | 58.49 | 457,511 | +0.29(+0.49%) |
Oct 30, 2019 | 57.93 | 58.21 | 57.64 | 58.20 | 388,465 | +0.91(+1.58%) |
Oct 29, 2019 | 56.84 | 57.69 | 56.82 | 57.29 | 2,293,244 | +0.32(+0.55%) |
Oct 28, 2019 | 57.58 | 57.66 | 56.92 | 56.98 | 869,785 | -0.54(-0.94%) |
Oct 25, 2019 | 57.64 | 57.85 | 57.48 | 57.52 | 665,675 | +0.15(+0.26%) |
Oct 24, 2019 | 57.57 | 57.59 | 57.05 | 57.37 | 962,231 | +0.42(+0.75%) |
Oct 23, 2019 | 57.28 | 57.40 | 56.87 | 56.95 | 802,000 | -0.38(-0.67%) |
Oct 22, 2019 | 58.01 | 58.08 | 57.32 | 57.33 | 575,036 | -0.39(-0.68%) |
Oct 21, 2019 | 58.08 | 58.17 | 57.71 | 57.73 | 539,790 | -0.50(-0.86%) |
Oct 18, 2019 | 58.14 | 58.30 | 57.92 | 58.23 | 341,400 | -0.06(-0.10%) |
Oct 17, 2019 | 57.84 | 58.39 | 57.81 | 58.29 | 819,082 | +1.20(+2.11%) |
Oct 16, 2019 | 57.04 | 57.37 | 56.93 | 57.09 | 464,436 | +0.03(+0.05%) |
Oct 15, 2019 | 56.37 | 57.62 | 56.31 | 57.06 | 1,831,007 | +0.78(+1.39%) |
Oct 14, 2019 | 55.81 | 56.69 | 55.77 | 56.28 | 592,104 | +0.79(+1.42%) |
Oct 11, 2019 | 55.60 | 55.80 | 55.48 | 55.49 | 818,997 | -0.01(-0.02%) |
Oct 10, 2019 | 55.49 | 55.72 | 55.31 | 55.50 | 482,333 | -0.01(-0.02%) |
Oct 09, 2019 | 55.40 | 55.66 | 55.27 | 55.51 | 501,540 | +0.27(+0.48%) |
Oct 08, 2019 | 55.83 | 55.90 | 55.24 | 55.24 | 665,574 | -0.99(-1.75%) |
Oct 07, 2019 | 56.22 | 56.63 | 56.15 | 56.23 | 782,143 | -0.16(-0.28%) |
Oct 04, 2019 | 56.07 | 56.48 | 55.86 | 56.39 | 872,806 | +0.47(+0.85%) |
Oct 03, 2019 | 55.29 | 56.07 | 55.26 | 55.91 | 908,780 | -0.09(-0.16%) |
Oct 02, 2019 | 55.94 | 56.35 | 55.65 | 56.00 | 2,083,750 | -0.91(-1.60%) |
Oct 01, 2019 | 57.24 | 57.31 | 56.77 | 56.91 | 1,060,658 | -0.61(-1.06%) |
Sep 30, 2019 | 57.69 | 58.01 | 57.51 | 57.52 | 548,023 | -0.31(-0.53%) |
Sep 27, 2019 | 58.07 | 58.28 | 57.67 | 57.83 | 314,445 | -0.25(-0.42%) |
Sep 26, 2019 | 58.45 | 58.58 | 57.88 | 58.07 | 418,007 | -0.50(-0.86%) |
Sep 25, 2019 | 58.61 | 59.10 | 58.43 | 58.58 | 531,461 | -0.35(-0.59%) |
Sep 24, 2019 | 59.65 | 59.78 | 58.70 | 58.92 | 1,355,714 | -0.86(-1.44%) |
Sep 23, 2019 | 58.92 | 59.98 | 58.84 | 59.78 | 1,293,671 | +0.80(+1.36%) |
Sep 20, 2019 | 58.76 | 59.19 | 58.63 | 58.98 | 821,733 | +0.52(+0.89%) |
Sep 19, 2019 | 58.73 | 58.85 | 58.40 | 58.46 | 984,890 | -0.24(-0.40%) |
Sep 18, 2019 | 58.63 | 59.10 | 58.63 | 58.70 | 1,451,877 | -0.35(-0.59%) |
Sep 17, 2019 | 58.49 | 59.18 | 58.32 | 59.04 | 1,224,338 | +0.37(+0.62%) |
Sep 16, 2019 | 58.42 | 58.78 | 58.30 | 58.68 | 781,093 | +0.01(+0.02%) |
Sep 13, 2019 | 58.88 | 59.11 | 58.59 | 58.67 | 982,249 | -0.32(-0.54%) |
Sep 12, 2019 | 58.87 | 59.10 | 58.79 | 58.98 | 1,046,954 | +0.02(+0.03%) |
Sep 11, 2019 | 58.68 | 59.60 | 58.61 | 58.96 | 1,965,048 | -0.43(-0.73%) |
Sep 10, 2019 | 57.75 | 59.40 | 57.46 | 59.40 | 1,826,584 | +1.57(+2.71%) |
Sep 09, 2019 | 58.59 | 58.59 | 57.82 | 57.83 | 769,589 | -1.22(-2.07%) |
Sep 06, 2019 | 59.26 | 59.53 | 58.98 | 59.05 | 485,804 | +0.05(+0.08%) |
Sep 05, 2019 | 59.68 | 59.81 | 58.99 | 59.00 | 1,034,179 | -0.78(-1.30%) |
Sep 04, 2019 | 59.86 | 60.11 | 59.67 | 59.78 | 725,131 | +0.02(+0.03%) |
Sep 03, 2019 | 59.71 | 60.00 | 59.51 | 59.76 | 758,531 | -0.39(-0.66%) |
Aug 30, 2019 | 60.19 | 60.43 | 59.98 | 60.16 | 932,898 | +0.10(+0.16%) |
Aug 29, 2019 | 59.74 | 60.47 | 59.62 | 60.06 | 1,506,692 | +0.01(+0.02%) |
Aug 28, 2019 | 59.37 | 60.43 | 58.64 | 60.05 | 1,876,963 | +0.28(+0.46%) |
Aug 27, 2019 | 57.81 | 60.17 | 57.76 | 59.77 | 2,629,108 | +1.98(+3.43%) |
Aug 26, 2019 | 57.93 | 58.17 | 57.69 | 57.79 | 832,626 | -0.06(-0.10%) |
Aug 23, 2019 | 58.61 | 58.61 | 57.32 | 57.85 | 1,350,504 | -1.10(-1.86%) |
Aug 22, 2019 | 59.43 | 60.10 | 58.87 | 58.94 | 1,692,520 | -0.77(-1.29%) |
Aug 21, 2019 | 59.32 | 60.67 | 59.23 | 59.71 | 4,125,379 | -1.88(-3.06%) |
Aug 20, 2019 | 60.90 | 61.80 | 60.63 | 61.60 | 1,869,870 | +0.66(+1.09%) |
Aug 19, 2019 | 59.60 | 61.47 | 59.60 | 60.94 | 1,493,994 | +0.89(+1.48%) |
Aug 16, 2019 | 59.15 | 60.19 | 59.00 | 60.05 | 1,092,199 | +1.25(+2.13%) |
Aug 15, 2019 | 58.12 | 58.95 | 58.12 | 58.79 | 460,412 | +0.68(+1.17%) |
Aug 14, 2019 | 58.27 | 58.53 | 58.01 | 58.11 | 820,986 | -0.99(-1.67%) |
Aug 13, 2019 | 58.24 | 59.25 | 58.24 | 59.10 | 617,305 | +0.45(+0.77%) |
Aug 12, 2019 | 58.85 | 59.12 | 58.39 | 58.65 | 461,401 | -0.51(-0.87%) |
Aug 09, 2019 | 58.76 | 59.33 | 58.70 | 59.16 | 576,297 | +0.31(+0.52%) |
Aug 08, 2019 | 58.47 | 59.12 | 58.27 | 58.85 | 551,537 | +0.05(+0.08%) |
Aug 07, 2019 | 58.12 | 58.87 | 58.10 | 58.80 | 649,374 | +0.70(+1.21%) |
Aug 06, 2019 | 57.67 | 58.17 | 57.55 | 58.10 | 739,760 | +0.67(+1.17%) |
Aug 05, 2019 | 57.23 | 57.60 | 57.06 | 57.43 | 1,236,356 | -0.71(-1.22%) |
Aug 02, 2019 | 58.22 | 58.28 | 57.43 | 58.14 | 458,646 | +0.04(+0.07%) |