Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 56.30 | 56.63 | 55.96 | 56.50 | 2,189,768 | +0.36(+0.63%) |
Oct 30, 2019 | 55.43 | 56.25 | 55.39 | 56.15 | 2,412,877 | +0.81(+1.46%) |
Oct 29, 2019 | 54.91 | 55.43 | 54.76 | 55.34 | 2,129,055 | +0.41(+0.75%) |
Oct 28, 2019 | 55.70 | 55.97 | 54.81 | 54.93 | 2,232,850 | -1.00(-1.79%) |
Oct 25, 2019 | 57.03 | 57.03 | 55.60 | 55.93 | 2,567,429 | -0.70(-1.24%) |
Oct 24, 2019 | 56.50 | 57.12 | 55.92 | 56.63 | 3,351,677 | +1.02(+1.83%) |
Oct 23, 2019 | 56.13 | 56.49 | 55.55 | 55.61 | 5,898,250 | -0.39(-0.69%) |
Oct 22, 2019 | 56.35 | 56.55 | 55.96 | 56.00 | 2,891,676 | -0.19(-0.34%) |
Oct 21, 2019 | 56.16 | 56.30 | 55.72 | 56.19 | 1,239,261 | -0.05(-0.09%) |
Oct 18, 2019 | 55.89 | 56.34 | 55.57 | 56.24 | 1,510,025 | +0.29(+0.52%) |
Oct 17, 2019 | 55.77 | 56.14 | 55.69 | 55.95 | 1,927,801 | +0.12(+0.22%) |
Oct 16, 2019 | 55.46 | 55.84 | 55.22 | 55.83 | 1,403,838 | +0.27(+0.49%) |
Oct 15, 2019 | 55.85 | 56.08 | 55.36 | 55.56 | 1,712,969 | -0.22(-0.39%) |
Oct 14, 2019 | 56.29 | 56.37 | 55.58 | 55.78 | 1,033,440 | -0.35(-0.63%) |
Oct 11, 2019 | 56.30 | 56.53 | 55.68 | 56.13 | 2,016,932 | -0.40(-0.70%) |
Oct 10, 2019 | 56.62 | 56.74 | 56.07 | 56.52 | 1,726,080 | -0.24(-0.42%) |
Oct 09, 2019 | 56.45 | 56.99 | 56.37 | 56.76 | 1,644,128 | +0.44(+0.78%) |
Oct 08, 2019 | 56.64 | 56.81 | 56.23 | 56.32 | 2,272,254 | -0.31(-0.54%) |
Oct 07, 2019 | 56.92 | 56.93 | 56.47 | 56.63 | 1,391,553 | -0.41(-0.72%) |
Oct 04, 2019 | 56.38 | 57.13 | 56.27 | 57.04 | 1,449,250 | +0.81(+1.44%) |
Oct 03, 2019 | 55.95 | 56.24 | 55.79 | 56.23 | 2,093,160 | +0.37(+0.66%) |
Oct 02, 2019 | 56.29 | 56.46 | 55.73 | 55.87 | 2,185,624 | -0.50(-0.89%) |
Oct 01, 2019 | 56.03 | 56.45 | 55.68 | 56.37 | 1,924,899 | +0.18(+0.31%) |
Sep 30, 2019 | 56.24 | 56.77 | 56.03 | 56.19 | 2,128,504 | -0.05(-0.09%) |
Sep 27, 2019 | 57.22 | 57.22 | 55.95 | 56.24 | 3,166,067 | -0.91(-1.58%) |
Sep 26, 2019 | 56.77 | 57.39 | 56.72 | 57.15 | 2,700,790 | +0.62(+1.10%) |
Sep 25, 2019 | 56.47 | 56.60 | 56.07 | 56.52 | 2,371,904 | +0.21(+0.37%) |
Sep 24, 2019 | 55.65 | 56.96 | 55.58 | 56.31 | 2,375,717 | +0.79(+1.42%) |
Sep 23, 2019 | 55.58 | 55.72 | 55.33 | 55.52 | 1,887,115 | +0.07(+0.13%) |
Sep 20, 2019 | 55.35 | 55.84 | 55.04 | 55.45 | 3,993,690 | +0.23(+0.41%) |
Sep 19, 2019 | 55.16 | 55.34 | 54.88 | 55.22 | 2,583,738 | +0.19(+0.35%) |
Sep 18, 2019 | 55.15 | 55.20 | 54.59 | 55.03 | 1,350,670 | +0.23(+0.42%) |
Sep 17, 2019 | 54.13 | 55.00 | 54.08 | 54.80 | 2,253,505 | +0.80(+1.48%) |
Sep 16, 2019 | 53.80 | 54.25 | 53.64 | 54.00 | 1,458,263 | +0.17(+0.31%) |
Sep 13, 2019 | 53.84 | 54.19 | 53.58 | 53.84 | 1,483,166 | -0.32(-0.58%) |
Sep 12, 2019 | 54.29 | 54.60 | 53.84 | 54.15 | 2,413,295 | +0.33(+0.62%) |
Sep 11, 2019 | 53.48 | 54.06 | 53.19 | 53.82 | 2,484,141 | +0.23(+0.43%) |
Sep 10, 2019 | 53.99 | 54.03 | 52.81 | 53.59 | 3,514,455 | -0.40(-0.75%) |
Sep 09, 2019 | 54.93 | 55.07 | 53.86 | 53.99 | 3,710,721 | -1.15(-2.09%) |
Sep 06, 2019 | 55.85 | 55.96 | 55.00 | 55.14 | 2,690,343 | -0.56(-1.01%) |
Sep 05, 2019 | 56.35 | 56.38 | 55.55 | 55.71 | 2,071,436 | -0.95(-1.68%) |
Sep 04, 2019 | 56.65 | 56.82 | 56.26 | 56.66 | 1,154,550 | +0.09(+0.16%) |
Sep 03, 2019 | 55.42 | 56.58 | 55.36 | 56.57 | 2,069,734 | +1.17(+2.11%) |
Aug 30, 2019 | 55.55 | 55.63 | 55.18 | 55.40 | 1,450,047 | +0.02(+0.03%) |
Aug 29, 2019 | 55.15 | 55.41 | 54.71 | 55.38 | 1,816,395 | +0.49(+0.90%) |
Aug 28, 2019 | 55.01 | 55.37 | 54.73 | 54.89 | 2,346,360 | -0.08(-0.14%) |
Aug 27, 2019 | 55.04 | 55.47 | 54.97 | 54.97 | 2,075,594 | +0.13(+0.24%) |
Aug 26, 2019 | 54.26 | 54.88 | 54.18 | 54.84 | 1,282,848 | +0.73(+1.35%) |
Aug 23, 2019 | 54.78 | 55.01 | 53.89 | 54.11 | 1,832,561 | -0.49(-0.90%) |
Aug 22, 2019 | 54.35 | 54.72 | 54.08 | 54.60 | 1,149,971 | +0.07(+0.13%) |
Aug 21, 2019 | 53.98 | 54.56 | 53.93 | 54.53 | 1,211,632 | +0.53(+0.98%) |
Aug 20, 2019 | 54.26 | 54.26 | 53.66 | 54.00 | 1,631,574 | -0.10(-0.18%) |
Aug 19, 2019 | 53.74 | 54.43 | 53.60 | 54.10 | 1,760,122 | +0.33(+0.60%) |
Aug 16, 2019 | 53.68 | 54.01 | 53.63 | 53.77 | 2,355,061 | -0.06(-0.11%) |
Aug 15, 2019 | 52.57 | 54.00 | 52.44 | 53.84 | 2,912,730 | +1.32(+2.51%) |
Aug 14, 2019 | 53.02 | 53.16 | 52.36 | 52.52 | 2,398,190 | -0.28(-0.53%) |
Aug 13, 2019 | 52.48 | 53.00 | 52.12 | 52.80 | 2,315,704 | +0.13(+0.25%) |
Aug 12, 2019 | 53.08 | 53.24 | 52.50 | 52.67 | 1,564,276 | -0.33(-0.63%) |
Aug 09, 2019 | 52.90 | 53.39 | 52.75 | 53.00 | 2,265,265 | +0.22(+0.42%) |
Aug 08, 2019 | 51.88 | 52.89 | 51.56 | 52.78 | 2,336,767 | +0.84(+1.62%) |
Aug 07, 2019 | 51.69 | 52.26 | 51.04 | 51.94 | 2,205,785 | +0.18(+0.36%) |
Aug 06, 2019 | 51.11 | 51.92 | 50.46 | 51.75 | 2,323,350 | +0.60(+1.17%) |
Aug 05, 2019 | 51.52 | 52.07 | 50.90 | 51.16 | 3,368,853 | -0.42(-0.82%) |
Aug 02, 2019 | 51.95 | 52.26 | 51.49 | 51.58 | 1,703,273 | -0.25(-0.49%) |