Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 56.79 | 56.97 | 56.08 | 56.62 | 1,652,478 | -0.34(-0.61%) |
Oct 30, 2019 | 56.05 | 57.26 | 55.83 | 56.97 | 2,154,287 | +0.76(+1.36%) |
Oct 29, 2019 | 56.14 | 56.58 | 55.47 | 56.20 | 5,490,022 | -0.12(-0.22%) |
Oct 28, 2019 | 56.11 | 57.78 | 56.11 | 56.33 | 3,860,875 | +0.23(+0.41%) |
Oct 25, 2019 | 58.55 | 58.55 | 55.40 | 56.10 | 5,190,259 | -2.58(-4.40%) |
Oct 24, 2019 | 59.35 | 59.35 | 57.82 | 58.68 | 2,682,613 | -0.68(-1.15%) |
Oct 23, 2019 | 59.23 | 59.45 | 58.78 | 59.36 | 1,837,681 | +0.07(+0.11%) |
Oct 22, 2019 | 58.75 | 59.81 | 58.29 | 59.30 | 1,670,652 | +0.28(+0.47%) |
Oct 21, 2019 | 58.59 | 59.39 | 58.39 | 59.02 | 2,188,720 | +0.80(+1.38%) |
Oct 18, 2019 | 57.80 | 58.55 | 57.70 | 58.21 | 2,048,148 | +0.02(+0.04%) |
Oct 17, 2019 | 57.26 | 58.32 | 57.10 | 58.19 | 2,067,123 | +1.28(+2.25%) |
Oct 16, 2019 | 56.91 | 57.56 | 56.69 | 56.91 | 2,585,880 | -0.13(-0.23%) |
Oct 15, 2019 | 55.73 | 57.14 | 55.67 | 57.04 | 2,824,753 | +1.27(+2.28%) |
Oct 14, 2019 | 55.46 | 55.85 | 55.21 | 55.77 | 1,873,657 | +0.01(+0.01%) |
Oct 11, 2019 | 54.37 | 56.18 | 54.37 | 55.76 | 3,922,154 | +2.07(+3.85%) |
Oct 10, 2019 | 53.08 | 53.95 | 53.08 | 53.69 | 1,573,935 | +0.46(+0.86%) |
Oct 09, 2019 | 53.35 | 53.35 | 52.45 | 53.23 | 2,038,226 | +0.52(+0.98%) |
Oct 08, 2019 | 53.21 | 53.34 | 52.60 | 52.72 | 1,821,819 | -1.15(-2.13%) |
Oct 07, 2019 | 54.36 | 54.54 | 53.82 | 53.86 | 1,735,754 | -0.71(-1.29%) |
Oct 04, 2019 | 53.91 | 54.60 | 53.53 | 54.57 | 1,755,555 | +0.67(+1.25%) |
Oct 03, 2019 | 52.70 | 54.11 | 52.12 | 53.90 | 3,011,026 | +1.03(+1.94%) |
Oct 02, 2019 | 53.71 | 54.11 | 52.25 | 52.87 | 5,328,311 | -1.52(-2.79%) |
Oct 01, 2019 | 56.59 | 56.81 | 54.32 | 54.39 | 3,886,892 | -1.87(-3.33%) |
Sep 30, 2019 | 56.29 | 56.74 | 56.00 | 56.26 | 2,721,603 | -0.03(-0.06%) |
Sep 27, 2019 | 56.13 | 56.61 | 55.66 | 56.29 | 2,617,856 | +0.51(+0.91%) |
Sep 26, 2019 | 55.66 | 56.48 | 55.21 | 55.78 | 3,019,162 | +0.11(+0.21%) |
Sep 25, 2019 | 54.98 | 55.80 | 54.84 | 55.67 | 2,845,780 | +0.74(+1.34%) |
Sep 24, 2019 | 55.73 | 55.99 | 54.56 | 54.93 | 3,689,896 | -0.83(-1.49%) |
Sep 23, 2019 | 55.64 | 56.17 | 55.51 | 55.76 | 2,426,744 | -0.19(-0.34%) |
Sep 20, 2019 | 56.50 | 56.76 | 55.74 | 55.95 | 7,304,944 | -0.50(-0.89%) |
Sep 19, 2019 | 57.18 | 57.63 | 56.45 | 56.45 | 1,925,780 | -0.74(-1.29%) |
Sep 18, 2019 | 56.35 | 57.22 | 56.01 | 57.19 | 2,101,084 | +0.52(+0.91%) |
Sep 17, 2019 | 56.89 | 57.20 | 56.38 | 56.67 | 1,654,528 | -0.36(-0.63%) |
Sep 16, 2019 | 57.21 | 57.59 | 56.99 | 57.03 | 1,840,639 | -0.43(-0.74%) |
Sep 13, 2019 | 57.43 | 57.74 | 57.30 | 57.46 | 1,896,063 | +0.03(+0.06%) |
Sep 12, 2019 | 58.06 | 58.24 | 56.95 | 57.43 | 1,941,643 | -0.50(-0.86%) |
Sep 11, 2019 | 56.51 | 57.93 | 55.99 | 57.93 | 2,830,457 | +1.62(+2.89%) |
Sep 10, 2019 | 55.88 | 56.67 | 55.81 | 56.30 | 3,039,436 | +0.49(+0.88%) |
Sep 09, 2019 | 56.19 | 56.49 | 55.63 | 55.81 | 4,069,455 | -0.38(-0.67%) |
Sep 06, 2019 | 56.21 | 56.67 | 55.98 | 56.19 | 3,708,650 | +0.30(+0.54%) |
Sep 05, 2019 | 55.58 | 56.27 | 55.39 | 55.88 | 5,197,190 | +0.94(+1.70%) |
Sep 04, 2019 | 56.60 | 56.83 | 53.77 | 54.95 | 9,000,496 | -1.69(-2.98%) |
Sep 03, 2019 | 57.56 | 57.79 | 56.57 | 56.64 | 1,809,980 | -1.54(-2.65%) |
Aug 30, 2019 | 58.46 | 58.73 | 58.07 | 58.18 | 1,967,231 | +0.17(+0.30%) |
Aug 29, 2019 | 57.84 | 58.11 | 57.25 | 58.01 | 1,316,011 | +0.92(+1.61%) |
Aug 28, 2019 | 56.20 | 57.12 | 56.10 | 57.09 | 1,823,867 | +0.50(+0.88%) |
Aug 27, 2019 | 57.16 | 57.47 | 56.49 | 56.59 | 1,445,146 | -0.09(-0.16%) |
Aug 26, 2019 | 56.58 | 56.70 | 55.63 | 56.68 | 2,443,635 | +0.63(+1.13%) |
Aug 23, 2019 | 56.84 | 57.42 | 55.77 | 56.05 | 2,004,830 | -1.13(-1.98%) |
Aug 22, 2019 | 57.91 | 58.09 | 57.15 | 57.18 | 1,413,834 | -0.41(-0.71%) |
Aug 21, 2019 | 58.10 | 58.16 | 57.46 | 57.59 | 1,611,976 | +0.20(+0.34%) |
Aug 20, 2019 | 57.28 | 57.73 | 56.84 | 57.39 | 2,196,657 | -0.06(-0.10%) |
Aug 19, 2019 | 57.31 | 57.71 | 57.07 | 57.45 | 1,318,778 | +0.94(+1.67%) |
Aug 16, 2019 | 55.71 | 56.74 | 55.57 | 56.51 | 2,934,115 | +1.31(+2.38%) |
Aug 15, 2019 | 55.35 | 55.45 | 54.66 | 55.20 | 1,650,944 | +0.00(+0.00%) |
Aug 14, 2019 | 56.46 | 56.61 | 54.92 | 55.20 | 2,739,631 | -2.20(-3.83%) |
Aug 13, 2019 | 56.84 | 58.36 | 56.48 | 57.39 | 1,412,796 | +0.80(+1.41%) |
Aug 12, 2019 | 57.35 | 57.58 | 56.59 | 56.60 | 1,412,769 | -1.20(-2.07%) |
Aug 09, 2019 | 58.74 | 58.75 | 57.58 | 57.79 | 1,613,257 | -1.10(-1.87%) |
Aug 08, 2019 | 58.67 | 59.06 | 58.31 | 58.89 | 1,785,616 | +0.57(+0.98%) |
Aug 07, 2019 | 57.69 | 58.36 | 57.10 | 58.32 | 2,369,429 | -0.23(-0.39%) |
Aug 06, 2019 | 57.98 | 58.61 | 57.38 | 58.55 | 2,410,996 | +0.83(+1.43%) |
Aug 05, 2019 | 58.08 | 58.64 | 57.49 | 57.72 | 3,046,219 | -2.65(-4.39%) |
Aug 02, 2019 | 60.42 | 60.50 | 58.90 | 60.37 | 2,565,719 | -0.09(-0.15%) |