Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 53.30 | 53.78 | 52.41 | 53.21 | 56,872 | -0.03(-0.05%) |
Oct 30, 2019 | 52.95 | 53.38 | 51.89 | 53.24 | 23,052 | +0.32(+0.60%) |
Oct 29, 2019 | 52.81 | 53.59 | 52.33 | 52.92 | 46,325 | +0.26(+0.49%) |
Oct 28, 2019 | 52.25 | 53.44 | 52.25 | 52.66 | 35,819 | +0.58(+1.12%) |
Oct 25, 2019 | 52.04 | 52.35 | 51.14 | 52.08 | 18,239 | +0.00(+0.00%) |
Oct 24, 2019 | 52.92 | 53.01 | 51.63 | 52.08 | 32,345 | -0.62(-1.18%) |
Oct 23, 2019 | 53.00 | 53.24 | 51.34 | 52.70 | 20,376 | -0.30(-0.56%) |
Oct 22, 2019 | 54.10 | 55.56 | 52.81 | 53.00 | 22,895 | -0.69(-1.29%) |
Oct 21, 2019 | 53.21 | 54.47 | 53.18 | 53.69 | 26,287 | +0.81(+1.52%) |
Oct 18, 2019 | 51.63 | 54.14 | 51.63 | 52.89 | 55,043 | +1.00(+1.93%) |
Oct 17, 2019 | 51.69 | 52.88 | 51.34 | 51.89 | 61,350 | +0.21(+0.41%) |
Oct 16, 2019 | 53.18 | 53.42 | 51.07 | 51.67 | 74,351 | -1.51(-2.84%) |
Oct 15, 2019 | 53.79 | 54.68 | 52.35 | 53.18 | 71,476 | -0.32(-0.59%) |
Oct 14, 2019 | 53.87 | 54.01 | 53.07 | 53.50 | 24,651 | -0.41(-0.76%) |
Oct 11, 2019 | 54.08 | 54.88 | 53.55 | 53.91 | 38,314 | +0.32(+0.61%) |
Oct 10, 2019 | 54.25 | 54.84 | 53.17 | 53.58 | 21,546 | -0.79(-1.45%) |
Oct 09, 2019 | 54.20 | 55.17 | 53.69 | 54.37 | 23,596 | +0.64(+1.19%) |
Oct 08, 2019 | 55.18 | 55.41 | 53.35 | 53.73 | 35,334 | -1.53(-2.77%) |
Oct 07, 2019 | 55.12 | 55.88 | 54.48 | 55.26 | 141,575 | +0.01(+0.02%) |
Oct 04, 2019 | 54.20 | 55.46 | 54.20 | 55.25 | 33,565 | +1.16(+2.14%) |
Oct 03, 2019 | 53.16 | 54.36 | 52.20 | 54.09 | 37,135 | +0.99(+1.87%) |
Oct 02, 2019 | 51.93 | 53.60 | 50.39 | 53.10 | 68,271 | +1.02(+1.96%) |
Oct 01, 2019 | 53.70 | 54.41 | 52.01 | 52.08 | 26,631 | -1.43(-2.67%) |
Sep 30, 2019 | 53.23 | 54.44 | 53.23 | 53.51 | 61,091 | +0.09(+0.17%) |
Sep 27, 2019 | 54.89 | 55.15 | 53.27 | 53.42 | 26,226 | -1.34(-2.45%) |
Sep 26, 2019 | 55.89 | 55.99 | 54.60 | 54.76 | 31,979 | -1.22(-2.18%) |
Sep 25, 2019 | 57.17 | 57.17 | 55.75 | 55.98 | 46,471 | -0.93(-1.64%) |
Sep 24, 2019 | 58.31 | 58.51 | 56.80 | 56.91 | 42,947 | -1.33(-2.28%) |
Sep 23, 2019 | 58.02 | 58.38 | 57.80 | 58.24 | 26,141 | +0.35(+0.61%) |
Sep 20, 2019 | 58.38 | 58.57 | 57.45 | 57.89 | 168,367 | -0.45(-0.78%) |
Sep 19, 2019 | 58.19 | 58.65 | 57.79 | 58.34 | 106,668 | +0.35(+0.61%) |
Sep 18, 2019 | 57.87 | 58.82 | 55.88 | 57.99 | 576,650 | +0.21(+0.37%) |
Sep 17, 2019 | 56.74 | 58.09 | 56.68 | 57.78 | 36,096 | +1.03(+1.81%) |
Sep 16, 2019 | 57.03 | 57.51 | 56.43 | 56.75 | 60,857 | -0.09(-0.16%) |
Sep 13, 2019 | 57.19 | 57.25 | 56.25 | 56.85 | 117,153 | -0.17(-0.29%) |
Sep 12, 2019 | 56.87 | 57.25 | 56.08 | 57.01 | 48,975 | +0.42(+0.75%) |
Sep 11, 2019 | 56.52 | 57.23 | 55.86 | 56.59 | 36,051 | +0.21(+0.38%) |
Sep 10, 2019 | 56.44 | 57.37 | 55.85 | 56.38 | 20,311 | -0.27(-0.47%) |
Sep 09, 2019 | 57.45 | 57.45 | 55.65 | 56.64 | 24,059 | -0.72(-1.26%) |
Sep 06, 2019 | 58.44 | 58.44 | 57.10 | 57.36 | 40,494 | -0.91(-1.55%) |
Sep 05, 2019 | 59.80 | 59.80 | 58.09 | 58.27 | 34,751 | -1.59(-2.65%) |
Sep 04, 2019 | 59.81 | 60.14 | 59.42 | 59.86 | 16,130 | +0.70(+1.19%) |
Sep 03, 2019 | 58.92 | 60.27 | 58.76 | 59.16 | 68,926 | +0.02(+0.03%) |
Aug 30, 2019 | 60.08 | 60.08 | 58.71 | 59.14 | 20,463 | -0.65(-1.08%) |
Aug 29, 2019 | 59.55 | 60.21 | 59.35 | 59.78 | 21,321 | +0.75(+1.27%) |
Aug 28, 2019 | 58.23 | 59.52 | 57.54 | 59.04 | 289,767 | +0.61(+1.04%) |
Aug 27, 2019 | 58.49 | 59.10 | 56.58 | 58.43 | 28,310 | +0.17(+0.29%) |
Aug 26, 2019 | 57.59 | 58.44 | 57.16 | 58.26 | 18,628 | +0.92(+1.61%) |
Aug 23, 2019 | 58.98 | 59.84 | 57.34 | 57.34 | 23,279 | -2.25(-3.78%) |
Aug 22, 2019 | 59.99 | 59.99 | 58.69 | 59.59 | 16,975 | -0.03(-0.05%) |
Aug 21, 2019 | 59.80 | 60.16 | 59.11 | 59.62 | 42,142 | +0.44(+0.75%) |
Aug 20, 2019 | 58.98 | 59.84 | 58.69 | 59.17 | 21,019 | -0.28(-0.47%) |
Aug 19, 2019 | 60.76 | 60.97 | 59.06 | 59.45 | 45,866 | -0.48(-0.80%) |
Aug 16, 2019 | 59.10 | 60.28 | 59.10 | 59.93 | 30,316 | +0.80(+1.36%) |
Aug 15, 2019 | 59.82 | 60.24 | 58.63 | 59.13 | 33,358 | -0.45(-0.76%) |
Aug 14, 2019 | 59.48 | 60.37 | 58.49 | 59.58 | 55,273 | -0.45(-0.75%) |
Aug 13, 2019 | 58.48 | 60.52 | 58.19 | 60.03 | 52,331 | +1.61(+2.75%) |
Aug 12, 2019 | 59.05 | 60.26 | 58.09 | 58.43 | 37,150 | -0.77(-1.30%) |
Aug 09, 2019 | 59.73 | 61.79 | 58.82 | 59.19 | 37,463 | -0.60(-1.00%) |
Aug 08, 2019 | 59.63 | 60.89 | 59.11 | 59.79 | 32,345 | +0.37(+0.62%) |
Aug 07, 2019 | 58.55 | 60.87 | 55.43 | 59.42 | 34,878 | -0.48(-0.80%) |
Aug 06, 2019 | 58.98 | 60.72 | 57.00 | 59.90 | 54,937 | +2.21(+3.83%) |
Aug 05, 2019 | 59.64 | 59.87 | 56.74 | 57.70 | 45,949 | -2.60(-4.32%) |
Aug 02, 2019 | 61.28 | 62.05 | 60.17 | 60.30 | 30,100 | -1.27(-2.06%) |