Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 60.66 | 60.67 | 60.00 | 60.41 | 672,436 | -0.24(-0.39%) |
Oct 30, 2019 | 59.79 | 61.35 | 59.45 | 60.65 | 1,293,159 | +1.82(+3.09%) |
Oct 29, 2019 | 58.46 | 58.93 | 58.43 | 58.83 | 1,511,264 | +0.18(+0.30%) |
Oct 28, 2019 | 58.45 | 58.87 | 58.29 | 58.66 | 887,414 | +0.55(+0.94%) |
Oct 25, 2019 | 57.83 | 58.22 | 57.63 | 58.11 | 691,231 | -0.12(-0.20%) |
Oct 24, 2019 | 58.75 | 58.75 | 57.95 | 58.23 | 732,778 | +0.05(+0.09%) |
Oct 23, 2019 | 58.37 | 58.41 | 57.84 | 58.18 | 595,357 | -0.39(-0.66%) |
Oct 22, 2019 | 59.07 | 59.17 | 58.54 | 58.57 | 654,535 | -0.21(-0.35%) |
Oct 21, 2019 | 59.03 | 59.17 | 58.71 | 58.77 | 573,281 | -0.03(-0.05%) |
Oct 18, 2019 | 59.39 | 59.46 | 58.20 | 58.80 | 1,098,217 | -0.82(-1.38%) |
Oct 17, 2019 | 59.62 | 59.84 | 59.35 | 59.63 | 779,930 | +1.11(+1.90%) |
Oct 16, 2019 | 58.10 | 58.64 | 58.09 | 58.52 | 760,104 | +0.42(+0.72%) |
Oct 15, 2019 | 57.79 | 58.27 | 57.75 | 58.10 | 957,615 | +0.66(+1.14%) |
Oct 14, 2019 | 57.74 | 57.98 | 57.42 | 57.44 | 470,201 | -0.30(-0.52%) |
Oct 11, 2019 | 57.60 | 58.51 | 57.60 | 57.74 | 1,397,868 | +0.80(+1.41%) |
Oct 10, 2019 | 56.75 | 57.17 | 56.67 | 56.94 | 733,406 | -0.54(-0.93%) |
Oct 09, 2019 | 57.38 | 57.71 | 57.30 | 57.47 | 335,786 | +0.66(+1.15%) |
Oct 08, 2019 | 57.16 | 57.22 | 56.64 | 56.82 | 718,047 | -0.85(-1.48%) |
Oct 07, 2019 | 57.70 | 58.00 | 57.67 | 57.67 | 721,309 | -0.68(-1.16%) |
Oct 04, 2019 | 57.49 | 58.45 | 57.49 | 58.35 | 644,713 | +0.81(+1.42%) |
Oct 03, 2019 | 56.96 | 57.60 | 56.61 | 57.53 | 842,799 | +1.09(+1.94%) |
Oct 02, 2019 | 56.86 | 56.86 | 56.12 | 56.44 | 1,023,265 | -1.12(-1.95%) |
Oct 01, 2019 | 58.10 | 58.56 | 57.26 | 57.56 | 1,007,110 | -1.16(-1.98%) |
Sep 30, 2019 | 58.09 | 58.77 | 57.70 | 58.73 | 680,050 | +0.36(+0.61%) |
Sep 27, 2019 | 58.43 | 58.98 | 58.25 | 58.37 | 1,514,366 | -0.45(-0.77%) |
Sep 26, 2019 | 59.32 | 59.48 | 58.64 | 58.82 | 838,995 | -1.16(-1.93%) |
Sep 25, 2019 | 59.80 | 60.14 | 59.28 | 59.98 | 1,551,599 | +1.65(+2.83%) |
Sep 24, 2019 | 59.08 | 59.18 | 58.14 | 58.33 | 1,002,484 | -0.21(-0.36%) |
Sep 23, 2019 | 58.40 | 58.68 | 58.29 | 58.53 | 440,534 | +0.00(+0.00%) |
Sep 20, 2019 | 58.72 | 58.99 | 58.17 | 58.53 | 637,523 | -0.23(-0.39%) |
Sep 19, 2019 | 58.80 | 59.19 | 58.65 | 58.76 | 666,014 | +0.24(+0.41%) |
Sep 18, 2019 | 58.53 | 58.77 | 58.00 | 58.52 | 830,268 | -0.82(-1.38%) |
Sep 17, 2019 | 59.55 | 59.55 | 58.67 | 59.35 | 1,874,576 | -0.03(-0.05%) |
Sep 16, 2019 | 59.33 | 59.65 | 59.09 | 59.38 | 404,849 | -0.39(-0.65%) |
Sep 13, 2019 | 59.50 | 59.93 | 59.49 | 59.76 | 667,823 | +0.11(+0.18%) |
Sep 12, 2019 | 59.54 | 59.84 | 59.40 | 59.65 | 629,451 | +0.20(+0.33%) |
Sep 11, 2019 | 59.02 | 59.55 | 58.87 | 59.45 | 738,344 | +0.80(+1.37%) |
Sep 10, 2019 | 58.53 | 58.80 | 58.34 | 58.65 | 767,543 | -0.73(-1.23%) |
Sep 09, 2019 | 59.90 | 60.03 | 59.09 | 59.39 | 1,155,923 | +0.77(+1.32%) |
Sep 06, 2019 | 58.75 | 58.83 | 58.41 | 58.61 | 686,408 | -0.34(-0.57%) |
Sep 05, 2019 | 58.96 | 59.44 | 58.89 | 58.95 | 1,314,664 | +1.02(+1.76%) |
Sep 04, 2019 | 57.45 | 58.01 | 57.35 | 57.93 | 943,581 | +1.07(+1.88%) |
Sep 03, 2019 | 56.65 | 57.20 | 56.43 | 56.86 | 868,557 | +0.51(+0.91%) |
Aug 30, 2019 | 56.54 | 56.60 | 56.01 | 56.35 | 360,576 | +0.19(+0.33%) |
Aug 29, 2019 | 55.77 | 57.03 | 55.77 | 56.16 | 926,599 | +1.10(+2.00%) |
Aug 28, 2019 | 54.67 | 55.16 | 54.59 | 55.06 | 507,307 | +0.10(+0.18%) |
Aug 27, 2019 | 55.16 | 55.42 | 54.76 | 54.96 | 733,637 | -0.01(-0.02%) |
Aug 26, 2019 | 54.98 | 55.43 | 54.90 | 54.97 | 1,194,888 | +1.66(+3.12%) |
Aug 23, 2019 | 54.26 | 54.51 | 53.13 | 53.31 | 1,326,355 | -0.92(-1.70%) |
Aug 22, 2019 | 54.62 | 54.83 | 53.85 | 54.23 | 1,599,448 | -1.86(-3.32%) |
Aug 21, 2019 | 55.77 | 56.50 | 55.64 | 56.09 | 1,063,320 | +0.98(+1.78%) |
Aug 20, 2019 | 55.44 | 55.46 | 55.04 | 55.11 | 381,841 | -0.06(-0.11%) |
Aug 19, 2019 | 55.17 | 55.42 | 55.06 | 55.17 | 944,214 | -0.01(-0.02%) |
Aug 16, 2019 | 54.30 | 55.41 | 54.30 | 55.18 | 1,267,168 | +0.70(+1.29%) |
Aug 15, 2019 | 54.16 | 54.67 | 54.04 | 54.47 | 881,581 | +0.69(+1.29%) |
Aug 14, 2019 | 54.68 | 54.71 | 53.60 | 53.78 | 1,285,457 | -1.92(-3.45%) |
Aug 13, 2019 | 54.96 | 56.08 | 54.96 | 55.70 | 1,156,526 | +0.65(+1.19%) |
Aug 12, 2019 | 55.44 | 55.49 | 54.87 | 55.05 | 462,280 | -0.51(-0.91%) |
Aug 09, 2019 | 55.92 | 56.03 | 55.16 | 55.55 | 430,469 | -0.14(-0.25%) |
Aug 08, 2019 | 54.86 | 55.78 | 54.75 | 55.69 | 1,514,898 | +0.71(+1.30%) |
Aug 07, 2019 | 54.93 | 55.29 | 54.39 | 54.98 | 2,413,852 | +0.52(+0.96%) |
Aug 06, 2019 | 54.24 | 54.45 | 53.79 | 54.45 | 1,206,764 | +1.34(+2.52%) |
Aug 05, 2019 | 52.78 | 53.30 | 52.78 | 53.12 | 1,892,064 | -1.32(-2.42%) |
Aug 02, 2019 | 54.75 | 54.90 | 54.12 | 54.43 | 1,278,682 | -0.86(-1.56%) |