Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 61.24 | 61.62 | 59.41 | 59.83 | 477,398 | -2.40(-3.86%) |
Oct 30, 2019 | 62.16 | 62.82 | 61.75 | 62.24 | 217,067 | -0.29(-0.46%) |
Oct 29, 2019 | 63.25 | 64.03 | 60.54 | 62.52 | 543,275 | -1.04(-1.63%) |
Oct 28, 2019 | 63.31 | 64.85 | 63.31 | 63.56 | 330,277 | +0.17(+0.28%) |
Oct 25, 2019 | 64.17 | 65.13 | 63.37 | 63.39 | 342,948 | -1.03(-1.60%) |
Oct 24, 2019 | 65.50 | 65.60 | 63.52 | 64.42 | 335,353 | -0.80(-1.23%) |
Oct 23, 2019 | 64.34 | 65.68 | 62.62 | 65.22 | 713,960 | +2.06(+3.25%) |
Oct 22, 2019 | 62.85 | 67.82 | 61.59 | 63.17 | 824,085 | +3.31(+5.52%) |
Oct 21, 2019 | 60.55 | 61.13 | 59.76 | 59.86 | 260,620 | -0.04(-0.06%) |
Oct 18, 2019 | 60.14 | 60.68 | 59.58 | 59.90 | 231,269 | -0.36(-0.60%) |
Oct 17, 2019 | 60.28 | 60.86 | 59.81 | 60.26 | 159,952 | +0.47(+0.79%) |
Oct 16, 2019 | 59.35 | 60.64 | 57.56 | 59.79 | 139,809 | -0.15(-0.25%) |
Oct 15, 2019 | 59.78 | 60.76 | 59.35 | 59.95 | 264,046 | -0.19(-0.32%) |
Oct 14, 2019 | 59.51 | 60.42 | 58.74 | 60.14 | 138,036 | -0.03(-0.05%) |
Oct 11, 2019 | 59.70 | 61.63 | 59.07 | 60.17 | 267,924 | +1.46(+2.48%) |
Oct 10, 2019 | 57.45 | 59.58 | 57.14 | 58.71 | 246,184 | +1.15(+1.99%) |
Oct 09, 2019 | 56.37 | 57.79 | 56.37 | 57.56 | 208,581 | +1.20(+2.13%) |
Oct 08, 2019 | 56.52 | 56.84 | 54.22 | 56.37 | 274,694 | -0.95(-1.65%) |
Oct 07, 2019 | 58.00 | 58.32 | 56.96 | 57.31 | 277,516 | -0.88(-1.51%) |
Oct 04, 2019 | 57.78 | 58.80 | 56.90 | 58.19 | 269,902 | +0.43(+0.75%) |
Oct 03, 2019 | 56.18 | 57.83 | 55.82 | 57.76 | 275,505 | +1.15(+2.04%) |
Oct 02, 2019 | 55.74 | 57.25 | 55.02 | 56.61 | 259,037 | +0.80(+1.44%) |
Oct 01, 2019 | 56.87 | 58.17 | 55.20 | 55.80 | 341,598 | -0.47(-0.84%) |
Sep 30, 2019 | 56.04 | 56.84 | 55.28 | 56.27 | 280,622 | -0.16(-0.28%) |
Sep 27, 2019 | 55.02 | 57.32 | 54.99 | 56.43 | 381,844 | +1.45(+2.63%) |
Sep 26, 2019 | 54.51 | 55.25 | 53.75 | 54.99 | 227,216 | +0.14(+0.26%) |
Sep 25, 2019 | 52.26 | 55.28 | 52.10 | 54.84 | 373,374 | +2.28(+4.33%) |
Sep 24, 2019 | 54.88 | 55.49 | 52.05 | 52.57 | 339,473 | -2.89(-5.21%) |
Sep 23, 2019 | 53.98 | 56.55 | 53.21 | 55.46 | 289,956 | +0.89(+1.64%) |
Sep 20, 2019 | 57.09 | 57.48 | 53.80 | 54.56 | 712,794 | -3.07(-5.33%) |
Sep 19, 2019 | 58.94 | 59.29 | 56.88 | 57.63 | 308,124 | -1.18(-2.00%) |
Sep 18, 2019 | 60.52 | 60.53 | 57.23 | 58.81 | 521,675 | -2.31(-3.77%) |
Sep 17, 2019 | 61.49 | 61.59 | 60.50 | 61.11 | 241,522 | -1.07(-1.72%) |
Sep 16, 2019 | 61.76 | 62.79 | 61.41 | 62.18 | 286,134 | +1.08(+1.76%) |
Sep 13, 2019 | 62.82 | 62.95 | 60.56 | 61.11 | 309,721 | +0.11(+0.19%) |
Sep 12, 2019 | 62.14 | 63.37 | 60.88 | 60.99 | 573,381 | -1.58(-2.52%) |
Sep 11, 2019 | 62.99 | 64.96 | 61.80 | 62.57 | 497,520 | +0.30(+0.49%) |
Sep 10, 2019 | 61.67 | 63.28 | 61.67 | 62.27 | 330,269 | +0.83(+1.36%) |
Sep 09, 2019 | 58.43 | 61.62 | 58.43 | 61.43 | 290,877 | +3.31(+5.69%) |
Sep 06, 2019 | 59.32 | 59.32 | 57.62 | 58.13 | 331,213 | +0.36(+0.63%) |
Sep 05, 2019 | 59.68 | 60.32 | 57.63 | 57.76 | 288,603 | -1.17(-1.98%) |
Sep 04, 2019 | 59.00 | 59.57 | 58.54 | 58.93 | 261,901 | +0.76(+1.30%) |
Sep 03, 2019 | 57.29 | 58.40 | 56.88 | 58.17 | 326,560 | +0.11(+0.18%) |
Aug 30, 2019 | 57.51 | 58.36 | 57.13 | 58.06 | 202,920 | +0.93(+1.62%) |
Aug 29, 2019 | 56.43 | 57.75 | 56.25 | 57.14 | 225,822 | +1.31(+2.35%) |
Aug 28, 2019 | 57.20 | 57.20 | 55.02 | 55.83 | 370,005 | -1.75(-3.04%) |
Aug 27, 2019 | 56.74 | 58.19 | 56.57 | 57.58 | 448,132 | +1.21(+2.14%) |
Aug 26, 2019 | 55.04 | 56.46 | 54.62 | 56.37 | 202,974 | +1.70(+3.10%) |
Aug 23, 2019 | 55.93 | 56.16 | 54.50 | 54.67 | 309,227 | -1.92(-3.40%) |
Aug 22, 2019 | 58.44 | 58.47 | 56.46 | 56.60 | 237,717 | -2.10(-3.58%) |
Aug 21, 2019 | 58.32 | 58.96 | 57.88 | 58.70 | 293,415 | +0.80(+1.38%) |
Aug 20, 2019 | 58.22 | 58.75 | 57.82 | 57.90 | 178,541 | -0.86(-1.46%) |
Aug 19, 2019 | 57.92 | 59.22 | 57.75 | 58.76 | 258,831 | +0.85(+1.47%) |
Aug 16, 2019 | 57.17 | 58.52 | 57.08 | 57.91 | 252,449 | +1.09(+1.91%) |
Aug 15, 2019 | 57.03 | 57.31 | 55.93 | 56.82 | 301,453 | -0.09(-0.16%) |
Aug 14, 2019 | 56.97 | 57.77 | 56.05 | 56.91 | 335,952 | -1.54(-2.63%) |
Aug 13, 2019 | 56.87 | 59.37 | 56.87 | 58.45 | 297,066 | +1.52(+2.67%) |
Aug 12, 2019 | 56.91 | 56.97 | 55.84 | 56.93 | 217,386 | -0.42(-0.74%) |
Aug 09, 2019 | 58.91 | 59.01 | 57.21 | 57.35 | 321,829 | -1.85(-3.12%) |
Aug 08, 2019 | 57.62 | 59.81 | 57.62 | 59.20 | 403,764 | +2.07(+3.63%) |
Aug 07, 2019 | 55.93 | 57.50 | 55.66 | 57.12 | 571,132 | -0.26(-0.45%) |
Aug 06, 2019 | 56.95 | 57.64 | 56.54 | 57.38 | 346,578 | -0.81(-1.39%) |
Aug 05, 2019 | 57.58 | 58.42 | 56.72 | 58.19 | 531,506 | -0.83(-1.41%) |
Aug 02, 2019 | 59.26 | 59.99 | 58.08 | 59.02 | 685,977 | -0.19(-0.32%) |