Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 55.78 | 55.78 | 54.75 | 55.35 | 443,984 | -0.57(-1.03%) |
Oct 30, 2019 | 56.13 | 56.26 | 55.59 | 55.92 | 347,739 | -0.34(-0.60%) |
Oct 29, 2019 | 56.70 | 56.70 | 55.60 | 56.26 | 821,290 | -0.32(-0.56%) |
Oct 28, 2019 | 57.38 | 58.01 | 56.51 | 56.58 | 772,627 | -0.53(-0.93%) |
Oct 25, 2019 | 57.08 | 57.40 | 56.76 | 57.11 | 787,016 | +0.01(+0.01%) |
Oct 24, 2019 | 56.95 | 57.65 | 55.98 | 57.10 | 1,270,014 | +0.72(+1.27%) |
Oct 23, 2019 | 55.66 | 56.48 | 55.16 | 56.38 | 780,428 | +0.45(+0.80%) |
Oct 22, 2019 | 52.92 | 56.11 | 52.72 | 55.94 | 1,162,769 | +2.18(+4.05%) |
Oct 21, 2019 | 53.79 | 54.82 | 53.53 | 53.76 | 1,117,826 | -0.60(-1.10%) |
Oct 18, 2019 | 54.35 | 55.10 | 54.32 | 54.36 | 540,197 | -0.08(-0.14%) |
Oct 17, 2019 | 53.99 | 54.96 | 53.72 | 54.43 | 627,863 | +0.82(+1.54%) |
Oct 16, 2019 | 54.12 | 54.27 | 53.57 | 53.61 | 486,910 | -0.51(-0.95%) |
Oct 15, 2019 | 53.91 | 54.43 | 53.38 | 54.12 | 543,526 | +0.39(+0.73%) |
Oct 14, 2019 | 54.37 | 54.50 | 53.67 | 53.73 | 689,948 | -0.82(-1.50%) |
Oct 11, 2019 | 53.42 | 55.72 | 52.85 | 54.55 | 977,487 | +2.38(+4.57%) |
Oct 10, 2019 | 51.67 | 52.85 | 51.62 | 52.17 | 466,325 | +0.70(+1.37%) |
Oct 09, 2019 | 51.64 | 51.67 | 50.93 | 51.46 | 498,472 | +0.42(+0.81%) |
Oct 08, 2019 | 51.02 | 51.69 | 50.48 | 51.05 | 368,840 | -0.61(-1.19%) |
Oct 07, 2019 | 52.75 | 53.04 | 51.64 | 51.66 | 696,373 | -1.35(-2.55%) |
Oct 04, 2019 | 52.38 | 53.13 | 52.21 | 53.01 | 303,431 | +0.68(+1.30%) |
Oct 03, 2019 | 52.20 | 52.39 | 51.35 | 52.33 | 279,495 | -0.08(-0.14%) |
Oct 02, 2019 | 52.31 | 52.55 | 51.38 | 52.41 | 546,083 | -0.55(-1.04%) |
Oct 01, 2019 | 55.25 | 55.73 | 52.91 | 52.96 | 1,288,842 | -1.87(-3.42%) |
Sep 30, 2019 | 54.12 | 55.00 | 54.04 | 54.83 | 484,224 | +0.88(+1.64%) |
Sep 27, 2019 | 53.84 | 54.23 | 53.56 | 53.95 | 443,506 | +0.33(+0.62%) |
Sep 26, 2019 | 52.70 | 53.64 | 52.63 | 53.62 | 571,457 | +0.81(+1.53%) |
Sep 25, 2019 | 51.95 | 52.96 | 51.83 | 52.81 | 487,274 | +1.00(+1.93%) |
Sep 24, 2019 | 52.55 | 52.72 | 51.67 | 51.81 | 694,919 | -0.66(-1.25%) |
Sep 23, 2019 | 51.90 | 52.64 | 51.59 | 52.47 | 527,106 | +0.01(+0.01%) |
Sep 20, 2019 | 53.03 | 53.10 | 52.34 | 52.46 | 718,499 | -0.49(-0.93%) |
Sep 19, 2019 | 53.28 | 53.34 | 52.85 | 52.95 | 359,835 | -0.14(-0.27%) |
Sep 18, 2019 | 53.00 | 53.18 | 52.66 | 53.10 | 364,974 | -0.19(-0.35%) |
Sep 17, 2019 | 53.65 | 53.81 | 52.93 | 53.28 | 493,783 | -0.81(-1.50%) |
Sep 16, 2019 | 54.40 | 54.43 | 53.78 | 54.09 | 448,553 | -0.51(-0.93%) |
Sep 13, 2019 | 54.88 | 55.23 | 54.41 | 54.60 | 750,112 | +0.17(+0.32%) |
Sep 12, 2019 | 54.84 | 55.17 | 53.87 | 54.43 | 744,030 | -1.63(-2.91%) |
Sep 11, 2019 | 54.68 | 56.27 | 54.45 | 56.06 | 782,027 | +1.86(+3.43%) |
Sep 10, 2019 | 53.26 | 54.37 | 52.82 | 54.20 | 558,447 | +0.98(+1.83%) |
Sep 09, 2019 | 53.00 | 53.81 | 52.64 | 53.22 | 999,258 | +0.53(+1.00%) |
Sep 06, 2019 | 52.99 | 53.16 | 52.14 | 52.69 | 463,744 | -0.20(-0.37%) |
Sep 05, 2019 | 51.33 | 52.97 | 51.33 | 52.89 | 365,597 | +2.07(+4.08%) |
Sep 04, 2019 | 51.02 | 51.54 | 50.72 | 50.82 | 501,064 | +0.43(+0.86%) |
Sep 03, 2019 | 50.70 | 50.70 | 49.35 | 50.39 | 513,595 | -0.73(-1.43%) |
Aug 30, 2019 | 51.17 | 51.67 | 50.74 | 51.12 | 628,025 | +0.28(+0.55%) |
Aug 29, 2019 | 50.67 | 51.20 | 50.55 | 50.84 | 265,438 | +0.72(+1.43%) |
Aug 28, 2019 | 49.66 | 50.49 | 49.52 | 50.12 | 401,633 | +0.27(+0.55%) |
Aug 27, 2019 | 51.66 | 51.71 | 49.82 | 49.85 | 360,764 | -1.35(-2.64%) |
Aug 26, 2019 | 51.28 | 51.36 | 50.71 | 51.21 | 444,312 | +0.45(+0.88%) |
Aug 23, 2019 | 51.71 | 51.91 | 50.49 | 50.76 | 772,598 | -1.27(-2.44%) |
Aug 22, 2019 | 52.09 | 52.32 | 51.65 | 52.03 | 483,163 | +0.14(+0.26%) |
Aug 21, 2019 | 52.63 | 52.77 | 51.76 | 51.89 | 449,707 | -0.23(-0.45%) |
Aug 20, 2019 | 53.00 | 53.04 | 52.13 | 52.13 | 451,258 | -0.74(-1.40%) |
Aug 19, 2019 | 52.48 | 53.04 | 52.21 | 52.87 | 441,878 | +1.18(+2.28%) |
Aug 16, 2019 | 50.65 | 51.77 | 50.65 | 51.69 | 621,809 | +1.37(+2.72%) |
Aug 15, 2019 | 50.03 | 50.56 | 49.70 | 50.32 | 846,622 | +0.64(+1.29%) |
Aug 14, 2019 | 51.07 | 51.07 | 48.83 | 49.68 | 837,467 | -2.09(-4.03%) |
Aug 13, 2019 | 50.77 | 52.35 | 50.49 | 51.76 | 756,255 | +0.91(+1.80%) |
Aug 12, 2019 | 51.21 | 51.21 | 50.65 | 50.85 | 481,824 | -0.55(-1.07%) |
Aug 09, 2019 | 51.84 | 52.14 | 51.02 | 51.40 | 847,993 | -0.70(-1.34%) |
Aug 08, 2019 | 51.73 | 52.21 | 51.70 | 52.10 | 504,754 | +0.79(+1.55%) |
Aug 07, 2019 | 50.65 | 51.44 | 50.20 | 51.30 | 457,059 | +0.08(+0.16%) |
Aug 06, 2019 | 50.40 | 51.27 | 50.21 | 51.22 | 696,340 | +1.03(+2.05%) |
Aug 05, 2019 | 50.46 | 50.81 | 49.63 | 50.19 | 674,346 | -1.28(-2.48%) |
Aug 02, 2019 | 51.55 | 51.77 | 50.85 | 51.47 | 750,509 | -0.26(-0.50%) |