Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 56.63 | 57.29 | 55.88 | 56.30 | 508,387 | -0.41(-0.72%) |
Oct 30, 2019 | 57.22 | 57.22 | 56.30 | 56.71 | 399,826 | -0.52(-0.90%) |
Oct 29, 2019 | 56.90 | 57.51 | 56.83 | 57.22 | 399,168 | +0.10(+0.18%) |
Oct 28, 2019 | 56.96 | 57.60 | 56.84 | 57.12 | 426,903 | +0.44(+0.78%) |
Oct 25, 2019 | 55.87 | 57.05 | 55.87 | 56.68 | 391,107 | +0.46(+0.82%) |
Oct 24, 2019 | 56.92 | 57.00 | 55.76 | 56.22 | 423,324 | -0.27(-0.48%) |
Oct 23, 2019 | 56.09 | 56.70 | 55.68 | 56.49 | 576,291 | +0.40(+0.71%) |
Oct 22, 2019 | 56.12 | 56.40 | 55.79 | 56.09 | 390,055 | -0.13(-0.24%) |
Oct 21, 2019 | 56.32 | 56.79 | 55.83 | 56.23 | 601,860 | +0.42(+0.75%) |
Oct 18, 2019 | 55.97 | 56.49 | 55.79 | 55.81 | 897,664 | -0.35(-0.63%) |
Oct 17, 2019 | 55.78 | 56.60 | 55.64 | 56.16 | 831,494 | +0.76(+1.37%) |
Oct 16, 2019 | 55.42 | 56.09 | 54.89 | 55.40 | 928,844 | +0.69(+1.26%) |
Oct 15, 2019 | 54.32 | 54.99 | 54.06 | 54.71 | 659,641 | +0.46(+0.85%) |
Oct 14, 2019 | 54.24 | 54.65 | 53.86 | 54.25 | 657,934 | -0.15(-0.27%) |
Oct 11, 2019 | 54.94 | 55.33 | 54.34 | 54.40 | 473,302 | +0.57(+1.06%) |
Oct 10, 2019 | 53.29 | 54.19 | 53.18 | 53.83 | 372,742 | +0.65(+1.22%) |
Oct 09, 2019 | 53.45 | 54.19 | 53.09 | 53.18 | 375,337 | +0.30(+0.57%) |
Oct 08, 2019 | 53.14 | 53.89 | 52.83 | 52.88 | 581,386 | -0.97(-1.80%) |
Oct 07, 2019 | 53.14 | 55.03 | 53.14 | 53.85 | 856,240 | +0.58(+1.08%) |
Oct 04, 2019 | 52.56 | 53.35 | 52.35 | 53.27 | 699,441 | +0.80(+1.53%) |
Oct 03, 2019 | 52.27 | 52.63 | 51.61 | 52.47 | 811,230 | -0.16(-0.30%) |
Oct 02, 2019 | 52.13 | 52.87 | 51.63 | 52.63 | 634,611 | +0.04(+0.08%) |
Oct 01, 2019 | 54.31 | 55.07 | 52.54 | 52.58 | 762,261 | -1.22(-2.26%) |
Sep 30, 2019 | 53.88 | 54.31 | 53.29 | 53.80 | 824,755 | +0.19(+0.35%) |
Sep 27, 2019 | 54.32 | 54.72 | 52.94 | 53.61 | 773,310 | -0.55(-1.02%) |
Sep 26, 2019 | 53.75 | 54.54 | 53.00 | 54.17 | 1,725,988 | +0.51(+0.96%) |
Sep 25, 2019 | 50.30 | 54.76 | 50.05 | 53.65 | 4,199,956 | +8.02(+17.59%) |
Sep 24, 2019 | 46.78 | 47.13 | 45.56 | 45.63 | 1,377,761 | -1.00(-2.14%) |
Sep 23, 2019 | 46.39 | 46.97 | 46.01 | 46.62 | 747,353 | -0.04(-0.09%) |
Sep 20, 2019 | 46.43 | 46.89 | 45.69 | 46.67 | 1,999,694 | +0.21(+0.45%) |
Sep 19, 2019 | 46.25 | 46.75 | 46.02 | 46.46 | 637,457 | +0.27(+0.59%) |
Sep 18, 2019 | 45.51 | 46.22 | 45.30 | 46.18 | 597,188 | +0.47(+1.03%) |
Sep 17, 2019 | 46.17 | 46.17 | 45.05 | 45.71 | 613,823 | -0.56(-1.22%) |
Sep 16, 2019 | 46.06 | 46.78 | 45.92 | 46.28 | 530,241 | -0.10(-0.22%) |
Sep 13, 2019 | 46.69 | 46.99 | 46.21 | 46.38 | 489,588 | -0.38(-0.81%) |
Sep 12, 2019 | 46.82 | 47.02 | 45.21 | 46.75 | 611,655 | +0.11(+0.25%) |
Sep 11, 2019 | 45.05 | 46.67 | 44.24 | 46.64 | 655,479 | +1.90(+4.25%) |
Sep 10, 2019 | 43.65 | 44.75 | 42.88 | 44.74 | 489,510 | +1.05(+2.40%) |
Sep 09, 2019 | 43.44 | 43.75 | 42.90 | 43.69 | 551,763 | +0.52(+1.20%) |
Sep 06, 2019 | 42.48 | 43.61 | 42.40 | 43.17 | 939,934 | +1.38(+3.31%) |
Sep 05, 2019 | 41.69 | 42.65 | 41.69 | 41.79 | 478,564 | +1.05(+2.57%) |
Sep 04, 2019 | 39.98 | 40.79 | 39.98 | 40.74 | 440,547 | +1.42(+3.62%) |
Sep 03, 2019 | 39.41 | 39.77 | 38.89 | 39.31 | 457,684 | -0.62(-1.56%) |
Aug 30, 2019 | 40.44 | 40.55 | 39.65 | 39.94 | 463,566 | -0.10(-0.24%) |
Aug 29, 2019 | 39.72 | 40.53 | 39.69 | 40.03 | 511,988 | +1.51(+3.92%) |
Aug 28, 2019 | 37.99 | 38.76 | 37.77 | 38.52 | 374,735 | +0.45(+1.18%) |
Aug 27, 2019 | 40.32 | 40.32 | 38.07 | 38.07 | 478,803 | -1.90(-4.74%) |
Aug 26, 2019 | 40.22 | 40.40 | 39.73 | 39.97 | 597,400 | +0.30(+0.77%) |
Aug 23, 2019 | 40.76 | 41.29 | 39.53 | 39.67 | 620,536 | -1.46(-3.56%) |
Aug 22, 2019 | 40.75 | 41.34 | 40.55 | 41.13 | 443,626 | +0.63(+1.57%) |
Aug 21, 2019 | 40.56 | 40.70 | 40.25 | 40.49 | 395,389 | +0.47(+1.17%) |
Aug 20, 2019 | 40.55 | 40.81 | 39.94 | 40.03 | 545,434 | -0.51(-1.25%) |
Aug 19, 2019 | 40.41 | 40.96 | 39.96 | 40.53 | 736,650 | +1.02(+2.57%) |
Aug 16, 2019 | 38.08 | 39.78 | 38.08 | 39.52 | 586,750 | +1.73(+4.58%) |
Aug 15, 2019 | 38.48 | 38.69 | 37.43 | 37.79 | 448,874 | -0.66(-1.72%) |
Aug 14, 2019 | 39.59 | 39.73 | 38.36 | 38.45 | 715,243 | -2.17(-5.34%) |
Aug 13, 2019 | 39.61 | 41.22 | 39.17 | 40.62 | 562,751 | +1.01(+2.54%) |
Aug 12, 2019 | 40.02 | 40.10 | 39.50 | 39.61 | 401,445 | -0.82(-2.03%) |
Aug 09, 2019 | 40.74 | 40.96 | 40.06 | 40.43 | 440,902 | -0.74(-1.81%) |
Aug 08, 2019 | 40.77 | 41.28 | 40.57 | 41.18 | 831,943 | +0.73(+1.81%) |
Aug 07, 2019 | 39.92 | 40.78 | 39.51 | 40.44 | 543,113 | -0.01(-0.04%) |
Aug 06, 2019 | 41.24 | 41.85 | 40.05 | 40.46 | 734,588 | -0.32(-0.79%) |
Aug 05, 2019 | 41.96 | 42.07 | 40.39 | 40.78 | 894,603 | -2.51(-5.79%) |
Aug 02, 2019 | 45.31 | 45.31 | 43.26 | 43.29 | 804,998 | -2.44(-5.34%) |