Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 58.89 | 59.17 | 58.37 | 58.76 | 434,668 | -0.22(-0.37%) |
Oct 30, 2019 | 59.37 | 59.37 | 58.24 | 58.98 | 351,384 | -0.55(-0.92%) |
Oct 29, 2019 | 58.37 | 59.93 | 58.34 | 59.53 | 299,091 | +1.30(+2.23%) |
Oct 28, 2019 | 58.16 | 59.19 | 57.55 | 58.23 | 331,646 | +0.29(+0.50%) |
Oct 25, 2019 | 57.60 | 58.55 | 57.60 | 57.94 | 254,200 | +0.04(+0.07%) |
Oct 24, 2019 | 58.00 | 58.37 | 57.15 | 57.90 | 187,028 | -0.04(-0.07%) |
Oct 23, 2019 | 58.25 | 58.58 | 57.48 | 57.94 | 196,113 | -0.29(-0.50%) |
Oct 22, 2019 | 58.46 | 58.75 | 57.82 | 58.23 | 325,420 | +0.07(+0.12%) |
Oct 21, 2019 | 59.61 | 59.96 | 57.91 | 58.16 | 431,158 | -0.88(-1.49%) |
Oct 18, 2019 | 59.40 | 59.81 | 58.82 | 59.04 | 374,300 | -0.72(-1.20%) |
Oct 17, 2019 | 59.14 | 60.48 | 59.11 | 59.76 | 432,726 | +0.81(+1.37%) |
Oct 16, 2019 | 57.39 | 59.04 | 57.27 | 58.95 | 334,698 | +1.32(+2.29%) |
Oct 15, 2019 | 56.70 | 57.67 | 56.44 | 57.63 | 186,987 | +1.22(+2.16%) |
Oct 14, 2019 | 55.74 | 56.75 | 55.74 | 56.41 | 171,509 | +0.39(+0.70%) |
Oct 11, 2019 | 55.32 | 56.29 | 54.92 | 56.02 | 297,800 | +1.60(+2.94%) |
Oct 10, 2019 | 54.61 | 55.00 | 54.09 | 54.42 | 142,868 | -0.02(-0.04%) |
Oct 09, 2019 | 54.50 | 54.75 | 54.06 | 54.44 | 148,619 | +0.39(+0.72%) |
Oct 08, 2019 | 54.71 | 54.82 | 53.65 | 54.05 | 186,374 | -1.29(-2.33%) |
Oct 07, 2019 | 54.74 | 55.77 | 54.34 | 55.34 | 284,221 | +0.28(+0.51%) |
Oct 04, 2019 | 54.57 | 55.57 | 54.16 | 55.06 | 282,200 | +0.57(+1.05%) |
Oct 03, 2019 | 54.36 | 54.84 | 53.20 | 54.49 | 245,097 | -0.15(-0.27%) |
Oct 02, 2019 | 55.41 | 55.58 | 54.43 | 54.64 | 362,524 | -1.19(-2.13%) |
Oct 01, 2019 | 57.99 | 58.47 | 55.72 | 55.83 | 405,169 | -1.73(-3.01%) |
Sep 30, 2019 | 56.99 | 58.27 | 56.99 | 57.56 | 289,404 | +0.72(+1.27%) |
Sep 27, 2019 | 57.22 | 57.30 | 55.73 | 56.84 | 349,500 | -0.10(-0.18%) |
Sep 26, 2019 | 56.60 | 57.70 | 56.48 | 56.94 | 458,777 | +0.69(+1.23%) |
Sep 25, 2019 | 55.78 | 56.78 | 55.35 | 56.25 | 542,555 | +0.39(+0.70%) |
Sep 24, 2019 | 56.01 | 56.66 | 55.38 | 55.86 | 426,991 | +0.27(+0.49%) |
Sep 23, 2019 | 56.00 | 56.28 | 54.33 | 55.59 | 381,003 | -0.78(-1.38%) |
Sep 20, 2019 | 56.64 | 57.36 | 56.09 | 56.37 | 588,500 | +0.03(+0.05%) |
Sep 19, 2019 | 55.81 | 56.97 | 55.63 | 56.34 | 327,475 | +0.97(+1.75%) |
Sep 18, 2019 | 55.20 | 55.41 | 54.55 | 55.37 | 230,902 | +0.24(+0.44%) |
Sep 17, 2019 | 54.34 | 55.23 | 53.76 | 55.13 | 282,114 | +0.51(+0.93%) |
Sep 16, 2019 | 55.16 | 55.59 | 54.20 | 54.62 | 241,807 | -1.05(-1.89%) |
Sep 13, 2019 | 56.26 | 56.99 | 55.38 | 55.67 | 246,100 | -0.23(-0.41%) |
Sep 12, 2019 | 57.37 | 57.50 | 55.85 | 55.90 | 291,472 | -1.31(-2.29%) |
Sep 11, 2019 | 57.25 | 57.75 | 56.57 | 57.21 | 299,421 | +0.04(+0.07%) |
Sep 10, 2019 | 57.75 | 57.75 | 56.37 | 57.17 | 383,898 | -0.92(-1.58%) |
Sep 09, 2019 | 57.88 | 58.11 | 56.68 | 58.09 | 231,221 | +0.42(+0.73%) |
Sep 06, 2019 | 57.88 | 58.52 | 57.54 | 57.67 | 272,000 | +0.00(+0.00%) |
Sep 05, 2019 | 57.56 | 58.00 | 56.78 | 57.67 | 364,760 | +0.92(+1.62%) |
Sep 04, 2019 | 57.62 | 58.12 | 56.67 | 56.75 | 228,535 | -0.37(-0.65%) |
Sep 03, 2019 | 58.15 | 58.48 | 56.74 | 57.12 | 288,846 | -1.28(-2.19%) |
Aug 30, 2019 | 57.31 | 58.50 | 57.31 | 58.40 | 233,900 | +1.23(+2.15%) |
Aug 29, 2019 | 56.65 | 57.22 | 55.94 | 57.17 | 334,666 | +1.14(+2.03%) |
Aug 28, 2019 | 55.62 | 56.22 | 55.52 | 56.03 | 346,643 | +0.37(+0.66%) |
Aug 27, 2019 | 56.99 | 57.40 | 55.49 | 55.66 | 367,052 | -0.96(-1.70%) |
Aug 26, 2019 | 56.07 | 56.65 | 55.49 | 56.62 | 191,344 | +0.89(+1.60%) |
Aug 23, 2019 | 56.06 | 57.30 | 55.60 | 55.73 | 274,900 | -0.54(-0.96%) |
Aug 22, 2019 | 56.50 | 56.55 | 55.67 | 56.27 | 242,727 | -0.06(-0.11%) |
Aug 21, 2019 | 56.36 | 56.81 | 56.02 | 56.33 | 271,949 | +0.43(+0.77%) |
Aug 20, 2019 | 56.44 | 56.64 | 55.53 | 55.90 | 198,636 | -0.62(-1.10%) |
Aug 19, 2019 | 57.00 | 57.23 | 56.33 | 56.52 | 347,162 | +0.43(+0.77%) |
Aug 16, 2019 | 55.41 | 56.80 | 55.30 | 56.09 | 414,800 | +1.09(+1.98%) |
Aug 15, 2019 | 53.93 | 55.06 | 53.35 | 55.00 | 328,279 | +1.29(+2.40%) |
Aug 14, 2019 | 54.95 | 54.95 | 53.35 | 53.71 | 306,344 | -2.07(-3.71%) |
Aug 13, 2019 | 55.10 | 56.20 | 54.65 | 55.78 | 278,126 | +0.52(+0.94%) |
Aug 12, 2019 | 55.40 | 55.63 | 54.65 | 55.26 | 160,523 | -0.34(-0.61%) |
Aug 09, 2019 | 56.52 | 56.95 | 55.55 | 55.60 | 390,500 | -1.07(-1.89%) |
Aug 08, 2019 | 54.27 | 56.82 | 54.27 | 56.67 | 413,538 | +2.91(+5.41%) |
Aug 07, 2019 | 51.51 | 55.30 | 51.25 | 53.76 | 940,416 | +3.26(+6.46%) |
Aug 06, 2019 | 50.24 | 50.81 | 49.51 | 50.50 | 484,351 | +0.58(+1.16%) |
Aug 05, 2019 | 50.59 | 51.05 | 49.38 | 49.92 | 476,075 | -1.83(-3.54%) |
Aug 02, 2019 | 51.86 | 52.11 | 51.40 | 51.75 | 330,700 | -0.32(-0.61%) |