Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 62.89 | 62.89 | 62.51 | 62.74 | 17,482 | -0.26(-0.41%) |
Oct 30, 2019 | 62.99 | 63.00 | 62.72 | 63.00 | 52,761 | +0.17(+0.27%) |
Oct 29, 2019 | 62.67 | 62.97 | 62.67 | 62.83 | 65,482 | +0.09(+0.14%) |
Oct 28, 2019 | 62.77 | 62.96 | 62.72 | 62.74 | 12,108 | +0.15(+0.24%) |
Oct 25, 2019 | 62.62 | 62.67 | 62.43 | 62.60 | 10,391 | -0.03(-0.05%) |
Oct 24, 2019 | 62.97 | 62.97 | 62.47 | 62.63 | 26,455 | -0.19(-0.30%) |
Oct 23, 2019 | 62.53 | 62.82 | 62.52 | 62.82 | 18,319 | +0.13(+0.21%) |
Oct 22, 2019 | 62.58 | 62.91 | 62.46 | 62.69 | 35,191 | +0.23(+0.38%) |
Oct 21, 2019 | 62.20 | 62.47 | 62.20 | 62.45 | 22,356 | +0.32(+0.52%) |
Oct 18, 2019 | 61.74 | 62.19 | 61.74 | 62.13 | 9,819 | +0.34(+0.54%) |
Oct 17, 2019 | 61.87 | 61.91 | 61.69 | 61.79 | 12,523 | +0.13(+0.22%) |
Oct 16, 2019 | 61.74 | 61.86 | 61.61 | 61.66 | 13,820 | -0.13(-0.22%) |
Oct 15, 2019 | 61.54 | 61.90 | 61.54 | 61.79 | 17,506 | +0.33(+0.54%) |
Oct 14, 2019 | 61.56 | 61.56 | 61.36 | 61.46 | 13,660 | -0.15(-0.24%) |
Oct 11, 2019 | 61.58 | 61.99 | 61.58 | 61.61 | 67,779 | +0.49(+0.80%) |
Oct 10, 2019 | 60.74 | 61.23 | 60.74 | 61.12 | 11,841 | +0.40(+0.66%) |
Oct 09, 2019 | 60.77 | 60.89 | 60.57 | 60.73 | 32,317 | +0.35(+0.58%) |
Oct 08, 2019 | 60.84 | 60.86 | 60.37 | 60.37 | 22,538 | -0.84(-1.38%) |
Oct 07, 2019 | 61.32 | 61.59 | 61.22 | 61.22 | 19,265 | -0.26(-0.42%) |
Oct 04, 2019 | 60.94 | 61.48 | 60.94 | 61.48 | 16,885 | +0.68(+1.11%) |
Oct 03, 2019 | 60.45 | 60.80 | 59.91 | 60.80 | 24,713 | +0.40(+0.66%) |
Oct 02, 2019 | 60.90 | 60.90 | 60.20 | 60.40 | 33,202 | -1.01(-1.65%) |
Oct 01, 2019 | 62.31 | 62.36 | 61.38 | 61.42 | 17,245 | -0.77(-1.24%) |
Sep 30, 2019 | 62.16 | 62.35 | 62.16 | 62.19 | 13,206 | +0.16(+0.25%) |
Sep 27, 2019 | 62.25 | 62.32 | 61.78 | 62.04 | 12,693 | +0.06(+0.09%) |
Sep 26, 2019 | 62.00 | 62.12 | 61.69 | 61.98 | 632,504 | +0.03(+0.04%) |
Sep 25, 2019 | 61.71 | 62.01 | 61.70 | 61.95 | 10,972 | +0.33(+0.54%) |
Sep 24, 2019 | 62.12 | 62.12 | 61.49 | 61.62 | 51,968 | -0.32(-0.52%) |
Sep 23, 2019 | 61.61 | 62.07 | 61.61 | 61.94 | 22,337 | +0.09(+0.15%) |
Sep 20, 2019 | 61.98 | 62.18 | 61.82 | 61.85 | 25,457 | -0.01(-0.01%) |
Sep 19, 2019 | 62.03 | 62.07 | 61.86 | 61.86 | 15,845 | -0.01(-0.01%) |
Sep 18, 2019 | 61.85 | 61.86 | 61.50 | 61.86 | 14,755 | -0.09(-0.14%) |
Sep 17, 2019 | 61.87 | 61.97 | 61.77 | 61.95 | 24,418 | +0.04(+0.07%) |
Sep 16, 2019 | 61.90 | 61.96 | 61.77 | 61.91 | 16,002 | -0.01(-0.01%) |
Sep 13, 2019 | 62.17 | 62.22 | 61.86 | 61.92 | 19,453 | -0.27(-0.44%) |
Sep 12, 2019 | 62.22 | 62.29 | 61.94 | 62.19 | 31,354 | +0.09(+0.14%) |
Sep 11, 2019 | 61.68 | 62.11 | 61.68 | 62.10 | 38,921 | +0.53(+0.87%) |
Sep 10, 2019 | 61.04 | 61.57 | 61.04 | 61.57 | 16,220 | +0.43(+0.71%) |
Sep 09, 2019 | 60.97 | 61.17 | 60.88 | 61.13 | 11,776 | +0.42(+0.70%) |
Sep 06, 2019 | 60.61 | 60.79 | 60.60 | 60.71 | 29,420 | +0.16(+0.26%) |
Sep 05, 2019 | 60.58 | 60.79 | 60.55 | 60.55 | 11,687 | +0.35(+0.58%) |
Sep 04, 2019 | 60.02 | 60.21 | 59.95 | 60.20 | 16,055 | +0.63(+1.06%) |
Sep 03, 2019 | 59.14 | 59.57 | 59.03 | 59.57 | 14,448 | +0.02(+0.03%) |
Aug 30, 2019 | 59.68 | 59.72 | 59.42 | 59.55 | 15,010 | +0.15(+0.25%) |
Aug 29, 2019 | 59.38 | 59.43 | 59.13 | 59.40 | 22,049 | +0.46(+0.78%) |
Aug 28, 2019 | 58.33 | 58.95 | 58.33 | 58.94 | 61,543 | +0.49(+0.84%) |
Aug 27, 2019 | 59.08 | 59.11 | 58.37 | 58.45 | 14,579 | -0.29(-0.50%) |
Aug 26, 2019 | 58.68 | 58.80 | 58.49 | 58.74 | 14,975 | +0.47(+0.81%) |
Aug 23, 2019 | 59.41 | 59.63 | 58.05 | 58.27 | 25,197 | -1.39(-2.32%) |
Aug 22, 2019 | 59.56 | 59.69 | 59.37 | 59.65 | 12,886 | +0.19(+0.32%) |
Aug 21, 2019 | 59.50 | 59.50 | 59.33 | 59.46 | 25,524 | +0.41(+0.70%) |
Aug 20, 2019 | 59.55 | 59.55 | 59.05 | 59.05 | 26,929 | -0.59(-0.99%) |
Aug 19, 2019 | 59.42 | 59.71 | 59.42 | 59.64 | 12,829 | +0.64(+1.09%) |
Aug 16, 2019 | 58.25 | 59.02 | 58.25 | 59.00 | 14,346 | +0.96(+1.65%) |
Aug 15, 2019 | 58.17 | 58.33 | 57.78 | 58.04 | 66,629 | -0.11(-0.19%) |
Aug 14, 2019 | 58.78 | 58.80 | 58.06 | 58.15 | 14,745 | -1.26(-2.12%) |
Aug 13, 2019 | 58.89 | 59.66 | 58.89 | 59.41 | 11,564 | +0.51(+0.87%) |
Aug 12, 2019 | 59.20 | 59.20 | 58.69 | 58.89 | 15,400 | -0.53(-0.89%) |
Aug 09, 2019 | 59.85 | 59.85 | 59.13 | 59.42 | 18,204 | -0.42(-0.71%) |
Aug 08, 2019 | 59.14 | 59.87 | 59.01 | 59.85 | 9,964 | +0.86(+1.46%) |
Aug 07, 2019 | 58.49 | 59.09 | 58.05 | 58.98 | 22,050 | +0.06(+0.10%) |
Aug 06, 2019 | 58.78 | 58.98 | 58.37 | 58.93 | 17,196 | +0.39(+0.67%) |
Aug 05, 2019 | 59.32 | 59.32 | 58.06 | 58.54 | 167,261 | -1.36(-2.27%) |
Aug 02, 2019 | 59.99 | 60.14 | 59.72 | 59.90 | 29,657 | -0.19(-0.32%) |