Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 57.19 | 57.60 | 56.38 | 56.45 | 724,130 | -0.99(-1.72%) |
Oct 30, 2019 | 56.97 | 57.49 | 56.57 | 57.44 | 389,936 | +0.23(+0.40%) |
Oct 29, 2019 | 56.36 | 57.24 | 56.19 | 57.21 | 527,969 | +0.64(+1.13%) |
Oct 28, 2019 | 56.53 | 56.82 | 55.95 | 56.57 | 511,958 | +0.42(+0.75%) |
Oct 25, 2019 | 55.88 | 56.34 | 55.63 | 56.15 | 574,558 | -0.13(-0.23%) |
Oct 24, 2019 | 56.53 | 57.60 | 54.61 | 56.28 | 1,284,887 | +2.31(+4.28%) |
Oct 23, 2019 | 54.29 | 54.46 | 53.68 | 53.97 | 1,045,913 | -0.18(-0.33%) |
Oct 22, 2019 | 55.11 | 55.35 | 54.09 | 54.15 | 540,847 | -1.06(-1.91%) |
Oct 21, 2019 | 55.79 | 56.12 | 55.12 | 55.21 | 471,576 | -0.09(-0.17%) |
Oct 18, 2019 | 55.24 | 55.75 | 54.63 | 55.30 | 517,877 | +0.08(+0.14%) |
Oct 17, 2019 | 55.89 | 55.96 | 55.06 | 55.23 | 880,608 | -0.16(-0.29%) |
Oct 16, 2019 | 56.34 | 56.35 | 55.35 | 55.39 | 815,095 | -0.71(-1.26%) |
Oct 15, 2019 | 55.41 | 56.30 | 55.34 | 56.09 | 486,630 | +0.68(+1.23%) |
Oct 14, 2019 | 55.63 | 55.66 | 55.11 | 55.41 | 534,092 | -0.33(-0.58%) |
Oct 11, 2019 | 55.90 | 56.64 | 55.57 | 55.74 | 666,266 | +0.57(+1.02%) |
Oct 10, 2019 | 54.58 | 55.67 | 54.31 | 55.17 | 653,141 | +0.65(+1.19%) |
Oct 09, 2019 | 54.64 | 54.91 | 54.13 | 54.52 | 496,468 | +0.36(+0.66%) |
Oct 08, 2019 | 54.17 | 54.69 | 53.64 | 54.16 | 526,855 | +0.06(+0.10%) |
Oct 07, 2019 | 54.36 | 54.96 | 53.98 | 54.11 | 614,399 | -0.50(-0.91%) |
Oct 04, 2019 | 53.70 | 54.69 | 53.25 | 54.60 | 549,401 | +1.33(+2.49%) |
Oct 03, 2019 | 52.93 | 53.37 | 52.21 | 53.28 | 456,929 | +0.14(+0.27%) |
Oct 02, 2019 | 54.17 | 54.17 | 52.89 | 53.14 | 423,174 | -1.26(-2.32%) |
Oct 01, 2019 | 56.29 | 56.40 | 54.08 | 54.40 | 543,979 | -1.43(-2.56%) |
Sep 30, 2019 | 55.78 | 56.20 | 55.43 | 55.83 | 516,164 | +0.30(+0.53%) |
Sep 27, 2019 | 55.91 | 56.06 | 55.34 | 55.53 | 334,141 | -0.15(-0.27%) |
Sep 26, 2019 | 56.06 | 56.61 | 55.52 | 55.68 | 340,284 | -0.39(-0.69%) |
Sep 25, 2019 | 55.40 | 56.13 | 55.36 | 56.07 | 527,464 | +0.76(+1.38%) |
Sep 24, 2019 | 56.42 | 56.77 | 55.06 | 55.30 | 694,253 | -0.82(-1.46%) |
Sep 23, 2019 | 55.73 | 56.39 | 55.60 | 56.12 | 429,732 | +0.36(+0.64%) |
Sep 20, 2019 | 56.69 | 56.69 | 55.73 | 55.76 | 1,366,499 | -0.89(-1.58%) |
Sep 19, 2019 | 56.87 | 57.05 | 56.42 | 56.66 | 516,357 | -0.09(-0.17%) |
Sep 18, 2019 | 56.33 | 56.80 | 56.01 | 56.75 | 569,827 | +0.31(+0.55%) |
Sep 17, 2019 | 56.86 | 57.19 | 56.13 | 56.44 | 469,722 | -0.64(-1.12%) |
Sep 16, 2019 | 56.71 | 57.19 | 56.37 | 57.08 | 345,461 | -0.04(-0.07%) |
Sep 13, 2019 | 57.47 | 57.80 | 56.87 | 57.12 | 420,012 | -0.10(-0.18%) |
Sep 12, 2019 | 57.02 | 57.58 | 56.65 | 57.22 | 372,542 | +0.03(+0.05%) |
Sep 11, 2019 | 56.60 | 57.20 | 56.03 | 57.20 | 498,350 | +0.68(+1.20%) |
Sep 10, 2019 | 56.45 | 56.52 | 55.42 | 56.52 | 416,420 | +0.17(+0.30%) |
Sep 09, 2019 | 55.75 | 56.37 | 55.53 | 56.35 | 363,452 | +0.89(+1.60%) |
Sep 06, 2019 | 55.27 | 55.82 | 55.00 | 55.46 | 314,398 | +0.06(+0.10%) |
Sep 05, 2019 | 54.64 | 55.96 | 54.14 | 55.41 | 393,342 | +1.35(+2.49%) |
Sep 04, 2019 | 53.71 | 54.12 | 53.59 | 54.06 | 330,594 | +0.76(+1.43%) |
Sep 03, 2019 | 53.90 | 53.90 | 53.01 | 53.30 | 492,369 | -0.89(-1.63%) |
Aug 30, 2019 | 54.31 | 54.55 | 53.89 | 54.18 | 307,499 | +0.24(+0.45%) |
Aug 29, 2019 | 53.45 | 54.03 | 53.45 | 53.94 | 188,405 | +1.06(+2.00%) |
Aug 28, 2019 | 52.21 | 53.06 | 52.21 | 52.88 | 253,631 | +0.28(+0.54%) |
Aug 27, 2019 | 52.91 | 53.34 | 52.25 | 52.60 | 438,681 | +0.12(+0.23%) |
Aug 26, 2019 | 52.75 | 52.88 | 52.24 | 52.48 | 469,221 | +0.30(+0.58%) |
Aug 23, 2019 | 53.40 | 53.54 | 51.97 | 52.17 | 411,839 | -1.36(-2.53%) |
Aug 22, 2019 | 53.70 | 54.05 | 53.24 | 53.53 | 270,982 | -0.12(-0.23%) |
Aug 21, 2019 | 53.82 | 54.08 | 53.43 | 53.65 | 259,159 | +0.34(+0.64%) |
Aug 20, 2019 | 53.54 | 53.88 | 53.26 | 53.31 | 261,589 | -0.55(-1.01%) |
Aug 19, 2019 | 54.23 | 54.23 | 53.63 | 53.86 | 189,375 | +0.57(+1.08%) |
Aug 16, 2019 | 52.46 | 53.52 | 52.46 | 53.29 | 289,242 | +0.98(+1.87%) |
Aug 15, 2019 | 52.72 | 53.03 | 52.18 | 52.31 | 380,731 | -0.15(-0.29%) |
Aug 14, 2019 | 53.16 | 53.56 | 52.40 | 52.46 | 306,846 | -1.81(-3.33%) |
Aug 13, 2019 | 53.47 | 54.60 | 53.40 | 54.27 | 318,820 | +0.74(+1.39%) |
Aug 12, 2019 | 53.47 | 54.14 | 53.02 | 53.52 | 379,635 | -0.66(-1.22%) |
Aug 09, 2019 | 54.46 | 54.92 | 53.83 | 54.18 | 313,231 | -0.39(-0.71%) |
Aug 08, 2019 | 54.69 | 55.06 | 54.13 | 54.57 | 633,729 | +0.43(+0.80%) |
Aug 07, 2019 | 52.73 | 54.27 | 52.33 | 54.13 | 596,814 | +0.49(+0.91%) |
Aug 06, 2019 | 52.89 | 53.70 | 52.55 | 53.64 | 563,467 | +1.12(+2.13%) |
Aug 05, 2019 | 53.30 | 54.74 | 52.05 | 52.52 | 613,622 | -1.81(-3.33%) |
Aug 02, 2019 | 54.77 | 55.39 | 53.89 | 54.33 | 500,575 | -0.73(-1.33%) |