Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 59.92 | 59.92 | 58.20 | 58.37 | 827,677 | -1.77(-2.95%) |
Oct 30, 2019 | 61.20 | 61.70 | 60.03 | 60.15 | 803,499 | -1.40(-2.28%) |
Oct 29, 2019 | 62.38 | 62.69 | 61.50 | 61.55 | 1,013,042 | -0.83(-1.33%) |
Oct 28, 2019 | 62.06 | 63.47 | 62.01 | 62.38 | 1,658,537 | +0.46(+0.75%) |
Oct 25, 2019 | 59.70 | 61.99 | 59.49 | 61.92 | 1,640,613 | +1.95(+3.25%) |
Oct 24, 2019 | 57.58 | 60.11 | 57.26 | 59.97 | 2,639,114 | +4.01(+7.17%) |
Oct 23, 2019 | 55.67 | 57.39 | 54.89 | 55.96 | 1,827,404 | +0.45(+0.81%) |
Oct 22, 2019 | 53.71 | 55.77 | 53.01 | 55.51 | 988,356 | +1.56(+2.89%) |
Oct 21, 2019 | 53.91 | 54.87 | 53.91 | 53.95 | 1,189,039 | +0.58(+1.08%) |
Oct 18, 2019 | 52.26 | 53.53 | 52.25 | 53.37 | 681,889 | +0.74(+1.41%) |
Oct 17, 2019 | 52.37 | 52.95 | 52.03 | 52.63 | 798,673 | +0.38(+0.72%) |
Oct 16, 2019 | 50.80 | 52.33 | 50.58 | 52.25 | 961,710 | +1.50(+2.96%) |
Oct 15, 2019 | 49.26 | 51.18 | 48.81 | 50.75 | 617,428 | +1.71(+3.48%) |
Oct 14, 2019 | 49.31 | 49.66 | 48.54 | 49.04 | 545,339 | -0.33(-0.67%) |
Oct 11, 2019 | 48.35 | 50.02 | 48.35 | 49.37 | 732,177 | +1.98(+4.18%) |
Oct 10, 2019 | 48.58 | 48.91 | 47.07 | 47.39 | 1,208,515 | -0.64(-1.34%) |
Oct 09, 2019 | 48.59 | 48.59 | 47.60 | 48.04 | 900,245 | -0.08(-0.17%) |
Oct 08, 2019 | 48.90 | 49.11 | 47.83 | 48.12 | 876,248 | -1.57(-3.16%) |
Oct 07, 2019 | 50.33 | 50.62 | 49.39 | 49.69 | 1,399,504 | -0.79(-1.56%) |
Oct 04, 2019 | 50.08 | 50.70 | 49.76 | 50.47 | 813,009 | +0.26(+0.51%) |
Oct 03, 2019 | 50.05 | 50.45 | 47.68 | 50.22 | 1,241,089 | -0.09(-0.18%) |
Oct 02, 2019 | 51.24 | 51.61 | 48.88 | 50.31 | 1,770,618 | -1.54(-2.97%) |
Oct 01, 2019 | 51.57 | 54.01 | 51.18 | 51.85 | 2,564,898 | -0.07(-0.14%) |
Sep 30, 2019 | 49.48 | 54.64 | 49.40 | 51.92 | 9,068,822 | +7.08(+15.78%) |
Sep 27, 2019 | 46.05 | 46.35 | 44.55 | 44.85 | 1,547,477 | -1.12(-2.43%) |
Sep 26, 2019 | 47.54 | 48.38 | 45.73 | 45.96 | 887,795 | -1.93(-4.02%) |
Sep 25, 2019 | 46.13 | 48.06 | 46.07 | 47.89 | 929,093 | +1.55(+3.34%) |
Sep 24, 2019 | 49.51 | 49.51 | 46.26 | 46.34 | 1,318,485 | -2.99(-6.06%) |
Sep 23, 2019 | 49.12 | 49.87 | 48.32 | 49.33 | 901,339 | -0.38(-0.76%) |
Sep 20, 2019 | 49.46 | 50.41 | 49.23 | 49.70 | 1,275,201 | +0.43(+0.87%) |
Sep 19, 2019 | 48.59 | 50.32 | 48.56 | 49.27 | 986,698 | +0.99(+2.05%) |
Sep 18, 2019 | 48.86 | 49.19 | 47.99 | 48.28 | 723,927 | -0.72(-1.48%) |
Sep 17, 2019 | 49.14 | 49.40 | 48.27 | 49.01 | 847,146 | -0.38(-0.78%) |
Sep 16, 2019 | 48.91 | 49.73 | 47.73 | 49.39 | 927,353 | +0.03(+0.06%) |
Sep 13, 2019 | 48.73 | 49.69 | 48.28 | 49.37 | 1,389,740 | +1.36(+2.83%) |
Sep 12, 2019 | 46.64 | 48.56 | 46.02 | 48.01 | 1,086,926 | +1.17(+2.51%) |
Sep 11, 2019 | 45.38 | 47.05 | 44.71 | 46.84 | 1,640,139 | +1.80(+3.99%) |
Sep 10, 2019 | 44.11 | 46.01 | 43.89 | 45.04 | 1,674,172 | +1.27(+2.91%) |
Sep 09, 2019 | 41.68 | 44.10 | 41.33 | 43.76 | 1,215,722 | +0.80(+1.86%) |
Sep 06, 2019 | 43.30 | 43.66 | 42.64 | 42.97 | 686,689 | -0.29(-0.68%) |
Sep 05, 2019 | 41.52 | 43.60 | 41.35 | 43.26 | 812,379 | +2.38(+5.83%) |
Sep 04, 2019 | 40.67 | 41.35 | 40.41 | 40.88 | 683,730 | +0.34(+0.84%) |
Sep 03, 2019 | 41.79 | 42.12 | 40.39 | 40.54 | 797,325 | -1.55(-3.68%) |
Aug 30, 2019 | 42.11 | 43.03 | 41.90 | 42.09 | 672,726 | +0.16(+0.37%) |
Aug 29, 2019 | 41.73 | 43.15 | 41.73 | 41.93 | 941,000 | +0.77(+1.87%) |
Aug 28, 2019 | 39.49 | 41.35 | 39.29 | 41.16 | 720,384 | +1.44(+3.62%) |
Aug 27, 2019 | 40.47 | 40.51 | 39.62 | 39.72 | 1,361,039 | -0.34(-0.85%) |
Aug 26, 2019 | 40.03 | 40.43 | 39.42 | 40.06 | 989,398 | +0.59(+1.49%) |
Aug 23, 2019 | 40.79 | 40.98 | 38.85 | 39.47 | 1,580,421 | -1.94(-4.69%) |
Aug 22, 2019 | 41.31 | 41.99 | 40.80 | 41.42 | 568,020 | +0.14(+0.33%) |
Aug 21, 2019 | 42.32 | 42.45 | 41.05 | 41.28 | 476,194 | -0.33(-0.79%) |
Aug 20, 2019 | 42.25 | 42.61 | 41.31 | 41.61 | 539,411 | -0.82(-1.92%) |
Aug 19, 2019 | 41.96 | 43.06 | 41.46 | 42.43 | 872,510 | +1.11(+2.68%) |
Aug 16, 2019 | 39.88 | 41.57 | 39.28 | 41.32 | 1,164,808 | +2.15(+5.50%) |
Aug 15, 2019 | 41.39 | 41.39 | 38.55 | 39.16 | 2,030,535 | -2.08(-5.05%) |
Aug 14, 2019 | 43.87 | 44.03 | 41.20 | 41.24 | 1,148,677 | -3.78(-8.39%) |
Aug 13, 2019 | 45.08 | 46.42 | 44.57 | 45.02 | 902,493 | +0.11(+0.24%) |
Aug 12, 2019 | 45.72 | 46.41 | 44.59 | 44.91 | 450,352 | -1.25(-2.70%) |
Aug 09, 2019 | 46.95 | 47.09 | 45.21 | 46.16 | 863,079 | -1.08(-2.29%) |
Aug 08, 2019 | 48.28 | 48.68 | 46.14 | 47.24 | 2,063,738 | -1.73(-3.54%) |
Aug 07, 2019 | 48.87 | 49.59 | 48.13 | 48.97 | 996,409 | -0.83(-1.66%) |
Aug 06, 2019 | 50.41 | 50.85 | 48.78 | 49.80 | 921,401 | -0.03(-0.06%) |
Aug 05, 2019 | 51.29 | 51.65 | 49.45 | 49.82 | 595,577 | -2.42(-4.63%) |
Aug 02, 2019 | 52.99 | 53.65 | 51.46 | 52.24 | 512,044 | -1.14(-2.13%) |