Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 56.43 | 56.57 | 55.30 | 55.67 | 238,393 | -0.80(-1.42%) |
Oct 30, 2019 | 55.75 | 56.83 | 55.55 | 56.47 | 205,494 | +0.64(+1.14%) |
Oct 29, 2019 | 55.37 | 56.15 | 55.34 | 55.83 | 278,448 | +0.27(+0.49%) |
Oct 28, 2019 | 55.85 | 56.49 | 55.39 | 55.56 | 306,364 | -0.23(-0.41%) |
Oct 25, 2019 | 56.10 | 56.70 | 55.62 | 55.79 | 230,819 | -0.46(-0.82%) |
Oct 24, 2019 | 56.03 | 56.58 | 55.85 | 56.25 | 270,661 | +0.39(+0.71%) |
Oct 23, 2019 | 55.90 | 56.68 | 55.65 | 55.86 | 349,536 | -0.38(-0.67%) |
Oct 22, 2019 | 55.91 | 57.16 | 55.66 | 56.23 | 420,445 | +0.16(+0.29%) |
Oct 21, 2019 | 58.66 | 59.31 | 56.06 | 56.07 | 453,757 | -1.88(-3.24%) |
Oct 18, 2019 | 54.33 | 58.06 | 54.33 | 57.95 | 860,561 | +3.50(+6.42%) |
Oct 17, 2019 | 53.39 | 54.74 | 48.80 | 54.45 | 798,148 | +5.01(+10.13%) |
Oct 16, 2019 | 51.27 | 51.67 | 49.34 | 49.45 | 518,402 | -2.19(-4.23%) |
Oct 15, 2019 | 51.06 | 52.47 | 50.95 | 51.63 | 255,021 | +0.73(+1.44%) |
Oct 14, 2019 | 50.86 | 50.94 | 50.37 | 50.90 | 158,214 | +0.05(+0.09%) |
Oct 11, 2019 | 51.01 | 52.06 | 50.59 | 50.85 | 253,454 | +0.67(+1.34%) |
Oct 10, 2019 | 50.33 | 50.64 | 49.89 | 50.18 | 141,336 | -0.09(-0.17%) |
Oct 09, 2019 | 50.39 | 50.48 | 49.90 | 50.26 | 121,733 | +0.32(+0.64%) |
Oct 08, 2019 | 51.01 | 51.01 | 49.86 | 49.95 | 169,545 | -1.31(-2.56%) |
Oct 07, 2019 | 51.12 | 51.60 | 50.59 | 51.26 | 127,378 | -0.11(-0.21%) |
Oct 04, 2019 | 50.81 | 51.44 | 50.47 | 51.36 | 93,241 | +0.85(+1.68%) |
Oct 03, 2019 | 50.96 | 51.00 | 49.79 | 50.51 | 136,404 | -0.68(-1.34%) |
Oct 02, 2019 | 51.08 | 51.23 | 50.34 | 51.20 | 146,873 | -0.04(-0.08%) |
Oct 01, 2019 | 52.07 | 52.64 | 51.08 | 51.24 | 128,519 | -0.48(-0.93%) |
Sep 30, 2019 | 52.03 | 52.38 | 51.49 | 51.72 | 156,780 | -0.15(-0.30%) |
Sep 27, 2019 | 51.23 | 51.98 | 51.09 | 51.87 | 151,906 | +1.03(+2.03%) |
Sep 26, 2019 | 51.87 | 51.87 | 50.76 | 50.84 | 120,719 | -1.00(-1.93%) |
Sep 25, 2019 | 51.57 | 52.29 | 51.57 | 51.84 | 130,685 | +0.28(+0.54%) |
Sep 24, 2019 | 52.28 | 52.49 | 51.42 | 51.56 | 256,974 | -0.63(-1.20%) |
Sep 23, 2019 | 52.49 | 52.55 | 51.88 | 52.19 | 112,918 | -0.37(-0.70%) |
Sep 20, 2019 | 52.58 | 52.96 | 52.01 | 52.56 | 424,985 | -0.05(-0.09%) |
Sep 19, 2019 | 52.34 | 53.08 | 52.34 | 52.60 | 167,320 | +0.37(+0.70%) |
Sep 18, 2019 | 51.55 | 52.54 | 51.41 | 52.24 | 147,131 | +0.94(+1.84%) |
Sep 17, 2019 | 50.90 | 51.99 | 50.64 | 51.29 | 151,720 | +0.48(+0.95%) |
Sep 16, 2019 | 51.73 | 51.73 | 49.99 | 50.81 | 223,586 | -1.26(-2.42%) |
Sep 13, 2019 | 53.49 | 53.49 | 52.03 | 52.07 | 211,817 | -1.26(-2.37%) |
Sep 12, 2019 | 53.96 | 53.96 | 52.64 | 53.34 | 159,780 | -0.50(-0.93%) |
Sep 11, 2019 | 52.51 | 53.87 | 52.23 | 53.84 | 223,222 | +1.57(+3.00%) |
Sep 10, 2019 | 51.22 | 52.93 | 50.90 | 52.27 | 162,314 | +1.02(+1.99%) |
Sep 09, 2019 | 50.85 | 51.32 | 50.49 | 51.25 | 112,849 | +0.59(+1.16%) |
Sep 06, 2019 | 50.23 | 51.05 | 49.98 | 50.66 | 169,246 | +0.64(+1.27%) |
Sep 05, 2019 | 49.28 | 50.41 | 49.08 | 50.02 | 228,605 | +1.22(+2.51%) |
Sep 04, 2019 | 49.10 | 49.50 | 48.60 | 48.80 | 94,430 | +0.24(+0.50%) |
Sep 03, 2019 | 49.33 | 49.33 | 48.47 | 48.56 | 179,662 | -1.12(-2.25%) |
Aug 30, 2019 | 50.18 | 50.51 | 48.88 | 49.68 | 178,902 | -0.47(-0.94%) |
Aug 29, 2019 | 49.86 | 50.47 | 49.78 | 50.15 | 239,067 | +0.82(+1.66%) |
Aug 28, 2019 | 47.85 | 49.39 | 47.77 | 49.33 | 237,869 | +1.38(+2.88%) |
Aug 27, 2019 | 48.41 | 48.91 | 47.75 | 47.95 | 143,622 | -0.18(-0.38%) |
Aug 26, 2019 | 48.18 | 48.49 | 47.67 | 48.13 | 155,681 | +0.33(+0.68%) |
Aug 23, 2019 | 48.84 | 48.87 | 47.69 | 47.80 | 189,601 | -1.30(-2.64%) |
Aug 22, 2019 | 49.54 | 49.94 | 48.98 | 49.10 | 208,487 | -0.28(-0.56%) |
Aug 21, 2019 | 50.10 | 50.28 | 49.24 | 49.38 | 277,978 | -0.19(-0.39%) |
Aug 20, 2019 | 50.74 | 50.74 | 49.46 | 49.57 | 190,255 | -1.31(-2.58%) |
Aug 19, 2019 | 51.36 | 51.39 | 50.82 | 50.88 | 160,073 | +0.00(+0.00%) |
Aug 16, 2019 | 51.05 | 51.30 | 50.73 | 50.88 | 183,767 | +0.03(+0.06%) |
Aug 15, 2019 | 51.12 | 51.53 | 50.68 | 50.86 | 176,857 | -0.23(-0.45%) |
Aug 14, 2019 | 51.36 | 51.77 | 50.74 | 51.09 | 98,644 | -1.26(-2.40%) |
Aug 13, 2019 | 51.57 | 52.73 | 51.22 | 52.34 | 144,487 | +0.61(+1.19%) |
Aug 12, 2019 | 51.83 | 52.19 | 51.27 | 51.73 | 83,724 | -0.30(-0.57%) |
Aug 09, 2019 | 52.53 | 52.80 | 51.87 | 52.03 | 218,771 | -0.67(-1.28%) |
Aug 08, 2019 | 51.98 | 52.76 | 51.98 | 52.70 | 92,281 | +1.12(+2.18%) |
Aug 07, 2019 | 50.95 | 51.97 | 50.68 | 51.58 | 97,610 | +0.02(+0.04%) |
Aug 06, 2019 | 50.87 | 51.85 | 50.63 | 51.56 | 89,002 | +0.87(+1.72%) |
Aug 05, 2019 | 50.71 | 50.97 | 49.76 | 50.68 | 175,347 | -0.87(-1.69%) |
Aug 02, 2019 | 51.33 | 51.65 | 50.65 | 51.56 | 136,575 | -0.03(-0.06%) |