Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 56.88 | 56.90 | 55.29 | 55.83 | 467,472 | -1.68(-2.92%) |
Oct 30, 2019 | 57.64 | 57.82 | 56.89 | 57.51 | 329,294 | -0.32(-0.56%) |
Oct 29, 2019 | 57.16 | 58.11 | 57.12 | 57.83 | 403,346 | +0.36(+0.63%) |
Oct 28, 2019 | 56.80 | 57.84 | 56.78 | 57.47 | 547,565 | +0.91(+1.61%) |
Oct 25, 2019 | 55.39 | 56.72 | 55.21 | 56.56 | 378,055 | +0.90(+1.62%) |
Oct 24, 2019 | 56.35 | 56.35 | 55.38 | 55.67 | 203,415 | -0.62(-1.11%) |
Oct 23, 2019 | 56.57 | 57.04 | 56.11 | 56.29 | 299,258 | -0.29(-0.52%) |
Oct 22, 2019 | 55.56 | 57.02 | 55.04 | 56.58 | 782,953 | +0.75(+1.34%) |
Oct 21, 2019 | 55.14 | 56.02 | 54.70 | 55.84 | 580,992 | +0.89(+1.62%) |
Oct 18, 2019 | 54.71 | 55.15 | 54.41 | 54.95 | 547,277 | +0.10(+0.19%) |
Oct 17, 2019 | 55.20 | 55.31 | 53.81 | 54.84 | 688,839 | -0.06(-0.10%) |
Oct 16, 2019 | 54.91 | 55.49 | 53.04 | 54.90 | 1,215,651 | +1.35(+2.53%) |
Oct 15, 2019 | 53.25 | 54.06 | 52.83 | 53.54 | 391,477 | +0.54(+1.02%) |
Oct 14, 2019 | 52.89 | 53.29 | 52.83 | 53.01 | 245,944 | -0.22(-0.41%) |
Oct 11, 2019 | 53.22 | 53.72 | 53.17 | 53.22 | 314,465 | +0.82(+1.57%) |
Oct 10, 2019 | 52.00 | 52.83 | 51.70 | 52.40 | 305,469 | +0.70(+1.36%) |
Oct 09, 2019 | 52.19 | 52.25 | 51.51 | 51.70 | 436,699 | +0.03(+0.06%) |
Oct 08, 2019 | 52.30 | 52.76 | 51.59 | 51.67 | 276,658 | -1.10(-2.09%) |
Oct 07, 2019 | 52.53 | 53.27 | 52.53 | 52.77 | 397,328 | -0.16(-0.30%) |
Oct 04, 2019 | 52.38 | 52.97 | 51.90 | 52.93 | 266,191 | +0.49(+0.94%) |
Oct 03, 2019 | 51.98 | 52.46 | 51.28 | 52.44 | 260,017 | +0.44(+0.84%) |
Oct 02, 2019 | 52.20 | 52.62 | 51.49 | 52.00 | 425,691 | -0.78(-1.47%) |
Oct 01, 2019 | 54.12 | 54.48 | 52.52 | 52.78 | 387,934 | -0.95(-1.76%) |
Sep 30, 2019 | 53.90 | 54.16 | 53.58 | 53.72 | 309,364 | +0.13(+0.25%) |
Sep 27, 2019 | 53.30 | 54.13 | 52.43 | 53.59 | 542,207 | +0.80(+1.52%) |
Sep 26, 2019 | 53.39 | 53.39 | 52.63 | 52.79 | 262,396 | -0.60(-1.12%) |
Sep 25, 2019 | 52.55 | 53.71 | 52.52 | 53.38 | 366,651 | +1.16(+2.23%) |
Sep 24, 2019 | 53.25 | 53.58 | 51.88 | 52.22 | 372,129 | -1.04(-1.96%) |
Sep 23, 2019 | 52.31 | 53.55 | 52.31 | 53.26 | 341,277 | +0.58(+1.10%) |
Sep 20, 2019 | 53.12 | 53.63 | 52.43 | 52.68 | 784,103 | -0.34(-0.64%) |
Sep 19, 2019 | 53.34 | 53.94 | 52.95 | 53.02 | 312,683 | -0.46(-0.87%) |
Sep 18, 2019 | 53.16 | 53.68 | 52.95 | 53.49 | 313,384 | +0.01(+0.02%) |
Sep 17, 2019 | 53.55 | 53.67 | 52.90 | 53.48 | 418,394 | -0.50(-0.93%) |
Sep 16, 2019 | 54.21 | 54.24 | 53.55 | 53.98 | 621,682 | -0.88(-1.60%) |
Sep 13, 2019 | 54.48 | 55.29 | 54.06 | 54.86 | 684,915 | +0.89(+1.65%) |
Sep 12, 2019 | 53.78 | 54.32 | 53.17 | 53.97 | 401,256 | -0.23(-0.42%) |
Sep 11, 2019 | 52.91 | 54.40 | 51.94 | 54.20 | 463,509 | +1.56(+2.97%) |
Sep 10, 2019 | 51.95 | 52.68 | 51.37 | 52.64 | 728,914 | +1.06(+2.06%) |
Sep 09, 2019 | 50.82 | 51.68 | 50.52 | 51.58 | 815,151 | +1.32(+2.62%) |
Sep 06, 2019 | 50.26 | 50.57 | 49.45 | 50.26 | 565,551 | +0.24(+0.47%) |
Sep 05, 2019 | 49.10 | 50.30 | 49.10 | 50.02 | 488,099 | +1.64(+3.38%) |
Sep 04, 2019 | 48.70 | 48.70 | 48.12 | 48.39 | 232,294 | +0.31(+0.65%) |
Sep 03, 2019 | 49.47 | 49.61 | 47.85 | 48.07 | 442,478 | -1.79(-3.59%) |
Aug 30, 2019 | 49.09 | 49.93 | 48.94 | 49.86 | 409,322 | +0.78(+1.58%) |
Aug 29, 2019 | 48.82 | 49.37 | 48.82 | 49.09 | 481,003 | +0.66(+1.37%) |
Aug 28, 2019 | 48.01 | 48.95 | 47.86 | 48.42 | 334,215 | +0.28(+0.59%) |
Aug 27, 2019 | 49.65 | 49.65 | 47.82 | 48.14 | 491,508 | -1.29(-2.60%) |
Aug 26, 2019 | 49.28 | 49.47 | 48.56 | 49.43 | 373,881 | +0.39(+0.79%) |
Aug 23, 2019 | 50.26 | 50.61 | 48.85 | 49.04 | 521,925 | -1.43(-2.83%) |
Aug 22, 2019 | 50.82 | 51.41 | 50.37 | 50.47 | 347,113 | -0.29(-0.58%) |
Aug 21, 2019 | 50.41 | 51.12 | 50.30 | 50.76 | 372,600 | +0.40(+0.79%) |
Aug 20, 2019 | 51.31 | 51.31 | 50.19 | 50.36 | 397,377 | -1.09(-2.12%) |
Aug 19, 2019 | 52.01 | 52.17 | 51.41 | 51.45 | 300,770 | +0.35(+0.69%) |
Aug 16, 2019 | 50.30 | 51.44 | 50.30 | 51.10 | 466,046 | +1.11(+2.22%) |
Aug 15, 2019 | 51.14 | 51.26 | 49.90 | 49.99 | 232,374 | -0.88(-1.73%) |
Aug 14, 2019 | 50.91 | 51.70 | 50.42 | 50.87 | 352,472 | -1.48(-2.82%) |
Aug 13, 2019 | 51.74 | 53.35 | 51.74 | 52.35 | 215,612 | +0.60(+1.15%) |
Aug 12, 2019 | 52.23 | 52.56 | 51.63 | 51.76 | 234,572 | -1.21(-2.29%) |
Aug 09, 2019 | 52.93 | 53.32 | 52.39 | 52.97 | 255,206 | -0.28(-0.53%) |
Aug 08, 2019 | 52.38 | 53.34 | 52.04 | 53.25 | 538,717 | +1.93(+3.76%) |
Aug 07, 2019 | 51.18 | 51.87 | 50.44 | 51.32 | 667,971 | -0.90(-1.72%) |
Aug 06, 2019 | 51.98 | 52.41 | 50.96 | 52.22 | 457,549 | +0.63(+1.23%) |
Aug 05, 2019 | 52.39 | 53.22 | 50.95 | 51.58 | 437,501 | -2.10(-3.91%) |
Aug 02, 2019 | 54.25 | 54.76 | 53.09 | 53.69 | 353,337 | -0.81(-1.49%) |