Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 53.62 | 54.57 | 51.86 | 52.46 | 817,283 | -1.42(-2.63%) |
Oct 30, 2019 | 54.53 | 55.37 | 53.73 | 53.88 | 624,781 | -0.35(-0.65%) |
Oct 29, 2019 | 55.65 | 55.66 | 53.92 | 54.23 | 830,031 | -1.21(-2.18%) |
Oct 28, 2019 | 53.69 | 56.28 | 53.48 | 55.44 | 788,733 | +2.21(+4.16%) |
Oct 25, 2019 | 52.46 | 53.30 | 51.76 | 53.23 | 1,397,628 | +0.86(+1.65%) |
Oct 24, 2019 | 55.63 | 56.02 | 52.10 | 52.36 | 1,769,813 | -3.43(-6.15%) |
Oct 23, 2019 | 56.94 | 57.47 | 55.41 | 55.80 | 1,271,851 | -1.02(-1.79%) |
Oct 22, 2019 | 59.48 | 59.57 | 56.61 | 56.81 | 1,016,662 | -2.44(-4.11%) |
Oct 21, 2019 | 58.51 | 59.51 | 58.08 | 59.25 | 729,751 | +1.26(+2.18%) |
Oct 18, 2019 | 58.60 | 58.92 | 56.33 | 57.99 | 1,380,953 | -1.17(-1.97%) |
Oct 17, 2019 | 59.64 | 60.20 | 58.96 | 59.15 | 576,974 | -0.19(-0.32%) |
Oct 16, 2019 | 58.12 | 59.80 | 57.99 | 59.34 | 916,127 | +1.34(+2.31%) |
Oct 15, 2019 | 57.88 | 58.43 | 57.29 | 58.00 | 943,245 | +0.50(+0.87%) |
Oct 14, 2019 | 57.31 | 58.17 | 56.29 | 57.50 | 693,961 | +0.41(+0.73%) |
Oct 11, 2019 | 58.25 | 58.78 | 56.94 | 57.09 | 764,588 | -0.76(-1.31%) |
Oct 10, 2019 | 58.47 | 59.27 | 57.08 | 57.84 | 700,977 | -0.53(-0.91%) |
Oct 09, 2019 | 57.55 | 58.93 | 56.79 | 58.37 | 1,524,635 | +0.92(+1.60%) |
Oct 08, 2019 | 57.40 | 58.28 | 55.51 | 57.45 | 810,224 | -0.01(-0.01%) |
Oct 07, 2019 | 57.01 | 58.48 | 56.54 | 57.46 | 3,105,181 | -0.10(-0.18%) |
Oct 04, 2019 | 55.75 | 57.65 | 54.89 | 57.56 | 1,780,540 | +2.20(+3.97%) |
Oct 03, 2019 | 55.76 | 55.87 | 54.41 | 55.37 | 1,756,111 | -0.62(-1.11%) |
Oct 02, 2019 | 55.81 | 57.27 | 54.88 | 55.99 | 1,398,308 | -0.37(-0.66%) |
Oct 01, 2019 | 59.29 | 59.55 | 56.20 | 56.36 | 1,281,015 | -3.11(-5.23%) |
Sep 30, 2019 | 61.24 | 61.24 | 58.61 | 59.47 | 1,039,437 | -0.64(-1.07%) |
Sep 27, 2019 | 62.07 | 63.38 | 59.52 | 60.11 | 2,247,755 | -1.96(-3.15%) |
Sep 26, 2019 | 68.17 | 68.62 | 61.72 | 62.07 | 1,231,054 | -6.02(-8.84%) |
Sep 25, 2019 | 68.54 | 70.05 | 67.27 | 68.08 | 1,644,443 | -0.34(-0.50%) |
Sep 24, 2019 | 68.50 | 68.64 | 66.46 | 68.43 | 1,164,287 | +0.15(+0.22%) |
Sep 23, 2019 | 68.11 | 69.78 | 68.11 | 68.28 | 834,085 | -0.90(-1.30%) |
Sep 20, 2019 | 69.47 | 70.97 | 67.45 | 69.18 | 1,688,981 | +0.47(+0.69%) |
Sep 19, 2019 | 70.15 | 70.39 | 67.54 | 68.70 | 580,897 | -0.88(-1.27%) |
Sep 18, 2019 | 69.15 | 69.80 | 67.36 | 69.59 | 849,956 | +0.47(+0.67%) |
Sep 17, 2019 | 69.30 | 69.86 | 67.90 | 69.12 | 545,598 | -0.09(-0.13%) |
Sep 16, 2019 | 67.60 | 69.34 | 67.29 | 69.21 | 585,870 | +1.30(+1.92%) |
Sep 13, 2019 | 66.48 | 69.53 | 66.19 | 67.91 | 1,263,918 | +1.13(+1.69%) |
Sep 12, 2019 | 66.15 | 66.93 | 63.13 | 66.78 | 1,132,269 | +1.31(+2.01%) |
Sep 11, 2019 | 65.72 | 66.30 | 64.44 | 65.47 | 870,794 | -0.46(-0.70%) |
Sep 10, 2019 | 64.16 | 65.94 | 62.39 | 65.93 | 883,205 | +1.39(+2.15%) |
Sep 09, 2019 | 64.47 | 65.00 | 61.76 | 64.54 | 614,757 | +0.14(+0.22%) |
Sep 06, 2019 | 66.47 | 67.43 | 64.29 | 64.40 | 988,777 | -2.14(-3.21%) |
Sep 05, 2019 | 65.58 | 67.13 | 64.47 | 66.53 | 916,552 | +1.74(+2.68%) |
Sep 04, 2019 | 65.71 | 66.45 | 62.28 | 64.80 | 852,663 | -0.50(-0.76%) |
Sep 03, 2019 | 66.59 | 67.03 | 64.22 | 65.30 | 753,660 | -1.61(-2.41%) |
Aug 30, 2019 | 67.27 | 67.96 | 66.30 | 66.91 | 582,242 | -0.10(-0.15%) |
Aug 29, 2019 | 65.81 | 67.50 | 65.49 | 67.01 | 830,908 | +1.84(+2.82%) |
Aug 28, 2019 | 63.01 | 65.42 | 62.25 | 65.17 | 731,317 | +1.87(+2.96%) |
Aug 27, 2019 | 67.56 | 67.73 | 63.01 | 63.30 | 1,393,455 | -4.08(-6.06%) |
Aug 26, 2019 | 69.95 | 70.13 | 66.85 | 67.38 | 690,231 | -1.73(-2.50%) |
Aug 23, 2019 | 70.47 | 72.16 | 68.40 | 69.11 | 1,578,739 | -1.93(-2.72%) |
Aug 22, 2019 | 76.78 | 76.90 | 70.63 | 71.04 | 1,794,677 | -5.58(-7.29%) |
Aug 21, 2019 | 79.27 | 79.94 | 76.30 | 76.63 | 763,389 | -2.10(-2.67%) |
Aug 20, 2019 | 78.96 | 80.41 | 78.33 | 78.72 | 316,138 | -0.32(-0.41%) |
Aug 19, 2019 | 78.78 | 79.31 | 77.64 | 79.05 | 364,802 | +1.31(+1.69%) |
Aug 16, 2019 | 76.48 | 77.94 | 76.40 | 77.73 | 470,302 | +1.96(+2.59%) |
Aug 15, 2019 | 75.13 | 76.27 | 74.24 | 75.77 | 649,139 | +0.82(+1.09%) |
Aug 14, 2019 | 75.78 | 76.56 | 74.40 | 74.95 | 695,372 | -2.00(-2.60%) |
Aug 13, 2019 | 76.13 | 79.11 | 75.87 | 76.96 | 784,852 | +0.11(+0.14%) |
Aug 12, 2019 | 77.73 | 79.35 | 76.17 | 76.85 | 1,361,108 | -4.26(-5.25%) |
Aug 09, 2019 | 79.85 | 81.86 | 79.62 | 81.11 | 728,150 | +0.57(+0.71%) |
Aug 08, 2019 | 78.88 | 80.89 | 78.88 | 80.54 | 619,406 | +2.31(+2.96%) |
Aug 07, 2019 | 77.82 | 79.61 | 76.86 | 78.23 | 620,799 | -0.17(-0.22%) |
Aug 06, 2019 | 76.54 | 78.51 | 74.48 | 78.40 | 896,484 | +2.55(+3.36%) |
Aug 05, 2019 | 76.55 | 77.64 | 73.58 | 75.85 | 1,345,904 | -2.05(-2.63%) |
Aug 02, 2019 | 81.99 | 82.25 | 76.02 | 77.90 | 1,691,143 | -5.10(-6.14%) |