Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 54.95 | 55.13 | 52.92 | 53.59 | 895,461 | -1.18(-2.15%) |
Oct 30, 2019 | 54.24 | 54.81 | 53.46 | 54.77 | 759,081 | +0.43(+0.79%) |
Oct 29, 2019 | 53.91 | 55.05 | 53.81 | 54.34 | 1,543,025 | +1.15(+2.16%) |
Oct 28, 2019 | 52.48 | 53.21 | 52.33 | 53.19 | 352,633 | +0.76(+1.45%) |
Oct 25, 2019 | 52.41 | 52.99 | 51.73 | 52.43 | 1,414,300 | +0.01(+0.02%) |
Oct 24, 2019 | 52.77 | 52.98 | 52.37 | 52.42 | 237,428 | -0.25(-0.47%) |
Oct 23, 2019 | 52.60 | 53.19 | 52.45 | 52.67 | 342,411 | +0.16(+0.30%) |
Oct 22, 2019 | 52.92 | 52.92 | 52.28 | 52.51 | 504,181 | -0.30(-0.57%) |
Oct 21, 2019 | 52.92 | 53.13 | 52.55 | 52.81 | 417,745 | -0.16(-0.30%) |
Oct 18, 2019 | 52.75 | 53.05 | 52.22 | 52.97 | 317,900 | +0.15(+0.28%) |
Oct 17, 2019 | 52.53 | 53.37 | 52.48 | 52.82 | 470,407 | +0.37(+0.71%) |
Oct 16, 2019 | 52.20 | 52.76 | 51.91 | 52.45 | 299,669 | +0.15(+0.29%) |
Oct 15, 2019 | 52.60 | 52.95 | 52.06 | 52.30 | 333,282 | -0.30(-0.57%) |
Oct 14, 2019 | 52.30 | 52.95 | 52.26 | 52.60 | 227,775 | +0.32(+0.61%) |
Oct 11, 2019 | 52.36 | 53.12 | 51.98 | 52.28 | 394,500 | +0.09(+0.17%) |
Oct 10, 2019 | 52.60 | 52.65 | 51.96 | 52.19 | 716,931 | -0.48(-0.91%) |
Oct 09, 2019 | 51.65 | 52.90 | 51.65 | 52.67 | 639,149 | +1.31(+2.55%) |
Oct 08, 2019 | 51.61 | 51.78 | 50.97 | 51.36 | 451,572 | -0.17(-0.33%) |
Oct 07, 2019 | 51.31 | 51.76 | 51.11 | 51.53 | 445,949 | -0.09(-0.17%) |
Oct 04, 2019 | 51.45 | 51.66 | 51.10 | 51.62 | 262,000 | +0.25(+0.49%) |
Oct 03, 2019 | 50.97 | 51.92 | 50.97 | 51.37 | 627,142 | +0.42(+0.82%) |
Oct 02, 2019 | 51.21 | 51.48 | 49.97 | 50.95 | 477,371 | -0.30(-0.59%) |
Oct 01, 2019 | 51.44 | 51.52 | 50.81 | 51.25 | 429,468 | -0.16(-0.31%) |
Sep 30, 2019 | 50.84 | 51.67 | 50.84 | 51.41 | 486,431 | +0.50(+0.98%) |
Sep 27, 2019 | 50.99 | 51.33 | 50.37 | 50.91 | 382,700 | +0.09(+0.18%) |
Sep 26, 2019 | 50.63 | 51.00 | 50.56 | 50.82 | 397,892 | +0.27(+0.53%) |
Sep 25, 2019 | 50.74 | 50.91 | 50.40 | 50.55 | 200,215 | -0.20(-0.39%) |
Sep 24, 2019 | 50.73 | 51.26 | 50.49 | 50.75 | 464,975 | +0.24(+0.48%) |
Sep 23, 2019 | 50.83 | 51.51 | 50.48 | 50.51 | 368,074 | -0.42(-0.82%) |
Sep 20, 2019 | 49.39 | 51.19 | 49.25 | 50.93 | 1,094,400 | +1.68(+3.41%) |
Sep 19, 2019 | 49.65 | 50.15 | 48.92 | 49.25 | 578,902 | +0.92(+1.90%) |
Sep 18, 2019 | 49.23 | 49.23 | 48.05 | 48.33 | 435,944 | -1.05(-2.13%) |
Sep 17, 2019 | 49.44 | 49.81 | 49.05 | 49.38 | 507,763 | -0.14(-0.28%) |
Sep 16, 2019 | 49.34 | 49.72 | 49.20 | 49.52 | 291,080 | +0.16(+0.32%) |
Sep 13, 2019 | 49.64 | 49.99 | 49.06 | 49.36 | 354,700 | -0.31(-0.62%) |
Sep 12, 2019 | 49.74 | 49.86 | 49.18 | 49.67 | 274,778 | +0.22(+0.44%) |
Sep 11, 2019 | 48.50 | 49.47 | 48.04 | 49.45 | 401,981 | +0.95(+1.96%) |
Sep 10, 2019 | 48.42 | 48.57 | 47.60 | 48.50 | 485,375 | -0.15(-0.31%) |
Sep 09, 2019 | 49.52 | 49.79 | 48.31 | 48.65 | 220,890 | -0.88(-1.78%) |
Sep 06, 2019 | 49.65 | 49.91 | 49.43 | 49.53 | 234,500 | +0.06(+0.12%) |
Sep 05, 2019 | 49.90 | 49.94 | 49.38 | 49.47 | 205,110 | -0.42(-0.84%) |
Sep 04, 2019 | 49.72 | 50.05 | 49.41 | 49.89 | 197,982 | +0.28(+0.56%) |
Sep 03, 2019 | 48.93 | 49.92 | 48.64 | 49.61 | 439,470 | +0.55(+1.12%) |
Aug 30, 2019 | 49.26 | 49.26 | 48.61 | 49.06 | 178,500 | -0.19(-0.39%) |
Aug 29, 2019 | 48.22 | 49.30 | 48.10 | 49.25 | 326,032 | +1.36(+2.84%) |
Aug 28, 2019 | 47.37 | 47.96 | 47.27 | 47.89 | 222,596 | +0.55(+1.16%) |
Aug 27, 2019 | 48.30 | 48.75 | 47.29 | 47.34 | 335,091 | -0.60(-1.25%) |
Aug 26, 2019 | 47.92 | 47.98 | 47.55 | 47.94 | 249,433 | +0.41(+0.86%) |
Aug 23, 2019 | 48.78 | 49.14 | 47.41 | 47.53 | 380,200 | -1.27(-2.60%) |
Aug 22, 2019 | 48.95 | 49.10 | 48.30 | 48.80 | 373,496 | -0.05(-0.10%) |
Aug 21, 2019 | 49.19 | 49.44 | 48.57 | 48.85 | 266,840 | -0.20(-0.41%) |
Aug 20, 2019 | 49.54 | 49.54 | 48.75 | 49.05 | 414,960 | -0.35(-0.71%) |
Aug 19, 2019 | 48.95 | 49.49 | 48.68 | 49.40 | 467,235 | +0.72(+1.48%) |
Aug 16, 2019 | 47.32 | 48.86 | 47.22 | 48.68 | 884,300 | +1.48(+3.14%) |
Aug 15, 2019 | 47.06 | 47.58 | 46.95 | 47.20 | 288,368 | +0.17(+0.36%) |
Aug 14, 2019 | 47.58 | 47.72 | 47.01 | 47.03 | 231,534 | -0.84(-1.75%) |
Aug 13, 2019 | 47.68 | 48.34 | 47.35 | 47.87 | 454,816 | +0.14(+0.29%) |
Aug 12, 2019 | 48.22 | 48.31 | 47.48 | 47.73 | 150,303 | -0.56(-1.16%) |
Aug 09, 2019 | 48.53 | 48.82 | 47.86 | 48.29 | 248,500 | -0.32(-0.66%) |
Aug 08, 2019 | 47.26 | 48.66 | 46.83 | 48.61 | 764,819 | +1.61(+3.43%) |
Aug 07, 2019 | 47.00 | 47.24 | 46.34 | 47.00 | 465,664 | +0.19(+0.41%) |
Aug 06, 2019 | 45.49 | 46.89 | 45.41 | 46.81 | 433,676 | +1.28(+2.81%) |
Aug 05, 2019 | 45.61 | 45.88 | 44.66 | 45.53 | 375,936 | -0.44(-0.96%) |
Aug 02, 2019 | 45.48 | 46.05 | 45.38 | 45.97 | 481,000 | +0.04(+0.09%) |