Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 51.81 | 53.03 | 51.48 | 52.89 | 966,561 | +1.84(+3.60%) |
Oct 30, 2019 | 49.29 | 51.14 | 48.60 | 51.05 | 876,017 | +1.54(+3.10%) |
Oct 29, 2019 | 49.77 | 50.70 | 49.32 | 49.52 | 600,897 | -0.43(-0.86%) |
Oct 28, 2019 | 50.55 | 51.82 | 49.81 | 49.95 | 777,640 | -0.27(-0.54%) |
Oct 25, 2019 | 54.88 | 54.88 | 49.74 | 50.21 | 1,671,158 | -8.26(-14.13%) |
Oct 24, 2019 | 58.15 | 58.87 | 57.85 | 58.48 | 628,449 | +0.72(+1.24%) |
Oct 23, 2019 | 57.84 | 58.46 | 57.65 | 57.76 | 339,455 | -0.35(-0.60%) |
Oct 22, 2019 | 59.35 | 59.62 | 58.09 | 58.11 | 253,264 | -1.23(-2.07%) |
Oct 21, 2019 | 60.74 | 61.20 | 59.31 | 59.34 | 275,689 | -0.80(-1.33%) |
Oct 18, 2019 | 60.02 | 60.70 | 59.77 | 60.14 | 439,530 | -0.24(-0.40%) |
Oct 17, 2019 | 60.85 | 61.58 | 60.35 | 60.38 | 338,165 | -0.06(-0.10%) |
Oct 16, 2019 | 59.93 | 60.69 | 59.58 | 60.44 | 325,827 | +0.15(+0.25%) |
Oct 15, 2019 | 59.03 | 60.89 | 58.88 | 60.29 | 292,815 | +1.55(+2.63%) |
Oct 14, 2019 | 58.53 | 59.49 | 58.22 | 58.74 | 300,450 | -0.18(-0.30%) |
Oct 11, 2019 | 58.40 | 59.83 | 58.32 | 58.92 | 523,389 | +1.68(+2.93%) |
Oct 10, 2019 | 56.31 | 57.63 | 55.96 | 57.24 | 398,455 | +1.06(+1.88%) |
Oct 09, 2019 | 57.46 | 57.71 | 56.04 | 56.18 | 515,434 | -0.72(-1.26%) |
Oct 08, 2019 | 56.99 | 57.90 | 56.86 | 56.90 | 391,873 | -0.89(-1.54%) |
Oct 07, 2019 | 58.56 | 59.68 | 57.57 | 57.79 | 572,938 | -1.10(-1.86%) |
Oct 04, 2019 | 58.53 | 59.90 | 58.10 | 58.89 | 344,350 | +0.73(+1.25%) |
Oct 03, 2019 | 58.15 | 58.69 | 56.76 | 58.16 | 512,539 | -0.32(-0.55%) |
Oct 02, 2019 | 59.43 | 59.48 | 58.42 | 58.48 | 425,904 | -1.51(-2.51%) |
Oct 01, 2019 | 62.65 | 63.49 | 59.79 | 59.99 | 324,625 | -2.09(-3.36%) |
Sep 30, 2019 | 61.66 | 62.90 | 61.66 | 62.07 | 411,482 | +0.41(+0.66%) |
Sep 27, 2019 | 63.27 | 63.39 | 61.15 | 61.66 | 280,430 | -1.22(-1.94%) |
Sep 26, 2019 | 63.23 | 64.39 | 62.86 | 62.88 | 192,304 | -0.39(-0.62%) |
Sep 25, 2019 | 62.78 | 63.62 | 61.85 | 63.27 | 268,617 | +0.29(+0.46%) |
Sep 24, 2019 | 64.27 | 65.19 | 62.64 | 62.98 | 407,699 | -0.95(-1.48%) |
Sep 23, 2019 | 64.66 | 64.80 | 63.33 | 63.93 | 273,505 | -1.40(-2.14%) |
Sep 20, 2019 | 65.37 | 66.05 | 65.02 | 65.33 | 583,903 | -0.01(-0.02%) |
Sep 19, 2019 | 65.41 | 67.11 | 65.29 | 65.34 | 333,812 | -0.01(-0.02%) |
Sep 18, 2019 | 65.56 | 66.67 | 64.88 | 65.35 | 417,567 | -0.21(-0.32%) |
Sep 17, 2019 | 65.01 | 66.21 | 64.89 | 65.56 | 331,012 | +0.51(+0.78%) |
Sep 16, 2019 | 64.09 | 65.76 | 63.94 | 65.05 | 277,496 | +0.34(+0.52%) |
Sep 13, 2019 | 62.69 | 65.03 | 62.43 | 64.71 | 400,456 | +2.69(+4.35%) |
Sep 12, 2019 | 62.36 | 63.44 | 61.91 | 62.01 | 406,885 | -0.31(-0.50%) |
Sep 11, 2019 | 62.61 | 63.68 | 62.13 | 62.32 | 362,881 | +0.09(+0.14%) |
Sep 10, 2019 | 63.07 | 63.07 | 61.56 | 62.23 | 449,230 | -1.22(-1.92%) |
Sep 09, 2019 | 64.67 | 64.67 | 62.76 | 63.45 | 464,240 | -0.85(-1.32%) |
Sep 06, 2019 | 65.38 | 65.75 | 64.21 | 64.30 | 372,504 | -1.08(-1.65%) |
Sep 05, 2019 | 64.63 | 66.17 | 64.44 | 65.38 | 434,731 | +1.11(+1.72%) |
Sep 04, 2019 | 65.77 | 65.77 | 63.87 | 64.27 | 475,439 | -0.65(-1.00%) |
Sep 03, 2019 | 66.24 | 67.13 | 64.50 | 64.92 | 562,180 | -2.09(-3.11%) |
Aug 30, 2019 | 67.91 | 68.39 | 66.62 | 67.00 | 215,106 | -0.65(-0.96%) |
Aug 29, 2019 | 67.12 | 68.11 | 67.12 | 67.65 | 216,406 | +1.10(+1.65%) |
Aug 28, 2019 | 65.24 | 66.65 | 64.80 | 66.55 | 283,589 | +0.93(+1.41%) |
Aug 27, 2019 | 66.73 | 67.02 | 65.39 | 65.63 | 238,270 | -0.53(-0.80%) |
Aug 26, 2019 | 65.77 | 66.18 | 65.28 | 66.15 | 307,439 | +1.35(+2.08%) |
Aug 23, 2019 | 66.98 | 67.52 | 64.56 | 64.81 | 340,042 | -2.66(-3.95%) |
Aug 22, 2019 | 68.41 | 68.86 | 67.44 | 67.47 | 293,812 | -0.83(-1.21%) |
Aug 21, 2019 | 68.68 | 69.04 | 68.18 | 68.30 | 209,995 | +0.44(+0.65%) |
Aug 20, 2019 | 68.61 | 68.63 | 67.84 | 67.86 | 220,638 | -0.79(-1.15%) |
Aug 19, 2019 | 68.68 | 69.14 | 67.30 | 68.65 | 268,446 | +0.26(+0.38%) |
Aug 16, 2019 | 67.66 | 68.94 | 67.66 | 68.39 | 225,426 | +1.28(+1.90%) |
Aug 15, 2019 | 67.99 | 68.37 | 66.93 | 67.11 | 209,154 | -0.46(-0.68%) |
Aug 14, 2019 | 71.19 | 71.19 | 67.45 | 67.57 | 313,023 | -4.97(-6.85%) |
Aug 13, 2019 | 71.48 | 73.93 | 71.31 | 72.54 | 334,471 | +0.79(+1.10%) |
Aug 12, 2019 | 72.00 | 72.66 | 71.11 | 71.75 | 174,841 | -0.90(-1.24%) |
Aug 09, 2019 | 72.22 | 73.07 | 71.88 | 72.65 | 429,411 | +0.07(+0.10%) |
Aug 08, 2019 | 69.92 | 72.75 | 69.92 | 72.58 | 295,391 | +3.20(+4.62%) |
Aug 07, 2019 | 68.21 | 69.58 | 68.06 | 69.38 | 437,037 | +0.17(+0.25%) |
Aug 06, 2019 | 68.53 | 70.25 | 68.53 | 69.21 | 392,538 | +1.13(+1.66%) |
Aug 05, 2019 | 70.08 | 70.10 | 67.38 | 68.08 | 382,293 | -3.36(-4.71%) |
Aug 02, 2019 | 72.54 | 72.90 | 70.31 | 71.44 | 329,623 | -1.56(-2.13%) |