Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 70.96 | 71.37 | 69.02 | 69.91 | 58,976 | -0.62(-0.87%) |
Oct 30, 2019 | 69.51 | 70.56 | 65.53 | 70.53 | 238,719 | +1.08(+1.56%) |
Oct 29, 2019 | 69.67 | 72.54 | 69.24 | 69.44 | 102,553 | -1.11(-1.58%) |
Oct 28, 2019 | 75.47 | 75.47 | 70.40 | 70.56 | 186,208 | -3.87(-5.20%) |
Oct 25, 2019 | 74.68 | 77.07 | 74.18 | 74.43 | 108,050 | -0.01(-0.01%) |
Oct 24, 2019 | 72.92 | 74.59 | 72.49 | 74.44 | 62,972 | +1.91(+2.63%) |
Oct 23, 2019 | 73.13 | 73.49 | 71.55 | 72.53 | 92,424 | -0.33(-0.45%) |
Oct 22, 2019 | 72.89 | 74.23 | 71.10 | 72.86 | 125,086 | +1.30(+1.82%) |
Oct 21, 2019 | 74.10 | 75.24 | 71.41 | 71.56 | 184,589 | -1.61(-2.20%) |
Oct 18, 2019 | 71.20 | 73.35 | 71.04 | 73.17 | 121,644 | +1.63(+2.28%) |
Oct 17, 2019 | 70.92 | 72.98 | 70.92 | 71.54 | 128,962 | +1.31(+1.87%) |
Oct 16, 2019 | 67.47 | 70.26 | 67.01 | 70.23 | 121,655 | +3.09(+4.60%) |
Oct 15, 2019 | 65.43 | 67.39 | 65.43 | 67.14 | 78,619 | +2.50(+3.87%) |
Oct 14, 2019 | 63.69 | 64.96 | 63.37 | 64.64 | 68,211 | +0.85(+1.32%) |
Oct 11, 2019 | 64.85 | 66.53 | 63.77 | 63.79 | 107,949 | +0.03(+0.05%) |
Oct 10, 2019 | 64.07 | 64.07 | 62.74 | 63.76 | 58,445 | -0.09(-0.14%) |
Oct 09, 2019 | 64.84 | 65.42 | 63.26 | 63.85 | 73,927 | +0.40(+0.63%) |
Oct 08, 2019 | 62.96 | 65.50 | 62.76 | 63.46 | 85,067 | -0.68(-1.05%) |
Oct 07, 2019 | 64.83 | 65.26 | 63.76 | 64.13 | 43,011 | -0.88(-1.36%) |
Oct 04, 2019 | 61.79 | 65.11 | 61.79 | 65.02 | 104,727 | +3.64(+5.94%) |
Oct 03, 2019 | 60.56 | 62.17 | 59.24 | 61.37 | 68,061 | +0.31(+0.50%) |
Oct 02, 2019 | 62.53 | 62.78 | 59.15 | 61.06 | 78,318 | -1.47(-2.35%) |
Oct 01, 2019 | 64.92 | 65.80 | 62.26 | 62.53 | 67,819 | -1.90(-2.94%) |
Sep 30, 2019 | 61.78 | 64.86 | 61.72 | 64.43 | 74,444 | +2.96(+4.81%) |
Sep 27, 2019 | 63.87 | 63.87 | 60.97 | 61.47 | 86,903 | -1.51(-2.40%) |
Sep 26, 2019 | 63.06 | 64.00 | 61.97 | 62.98 | 44,813 | +0.44(+0.71%) |
Sep 25, 2019 | 60.70 | 62.82 | 60.23 | 62.54 | 80,944 | +2.06(+3.40%) |
Sep 24, 2019 | 60.89 | 62.36 | 60.03 | 60.49 | 158,907 | +0.14(+0.23%) |
Sep 23, 2019 | 60.22 | 61.38 | 59.56 | 60.35 | 25,526 | -0.21(-0.34%) |
Sep 20, 2019 | 61.05 | 61.68 | 60.56 | 60.56 | 43,214 | -0.28(-0.46%) |
Sep 19, 2019 | 61.41 | 61.88 | 60.41 | 60.83 | 41,905 | -0.11(-0.18%) |
Sep 18, 2019 | 59.80 | 61.15 | 58.46 | 60.94 | 102,577 | +1.15(+1.93%) |
Sep 17, 2019 | 58.85 | 59.96 | 58.72 | 59.79 | 38,583 | +0.78(+1.31%) |
Sep 16, 2019 | 59.63 | 59.95 | 57.58 | 59.02 | 65,518 | -0.71(-1.18%) |
Sep 13, 2019 | 60.94 | 61.85 | 58.96 | 59.72 | 49,660 | -0.63(-1.04%) |
Sep 12, 2019 | 59.56 | 61.69 | 59.47 | 60.35 | 93,334 | +1.18(+2.00%) |
Sep 11, 2019 | 57.58 | 59.39 | 57.10 | 59.17 | 60,226 | +2.41(+4.25%) |
Sep 10, 2019 | 56.87 | 56.97 | 55.05 | 56.76 | 17,837 | -0.31(-0.54%) |
Sep 09, 2019 | 56.60 | 57.80 | 56.05 | 57.06 | 30,864 | +1.10(+1.97%) |
Sep 06, 2019 | 55.60 | 56.80 | 55.35 | 55.96 | 31,327 | +0.82(+1.49%) |
Sep 05, 2019 | 57.34 | 57.34 | 54.15 | 55.14 | 38,166 | -0.10(-0.18%) |
Sep 04, 2019 | 54.03 | 55.64 | 53.54 | 55.24 | 28,758 | +2.47(+4.68%) |
Sep 03, 2019 | 52.99 | 53.32 | 52.21 | 52.76 | 21,516 | -1.40(-2.58%) |
Aug 30, 2019 | 54.28 | 54.38 | 52.91 | 54.16 | 22,362 | +0.50(+0.92%) |
Aug 29, 2019 | 52.72 | 54.11 | 52.68 | 53.67 | 33,390 | +2.07(+4.02%) |
Aug 28, 2019 | 49.03 | 51.81 | 48.84 | 51.59 | 41,352 | +1.26(+2.50%) |
Aug 27, 2019 | 52.21 | 52.32 | 50.10 | 50.33 | 26,517 | -0.79(-1.55%) |
Aug 26, 2019 | 51.12 | 51.62 | 50.44 | 51.13 | 67,648 | +0.76(+1.52%) |
Aug 23, 2019 | 52.84 | 55.08 | 49.89 | 50.36 | 64,770 | -4.21(-7.71%) |
Aug 22, 2019 | 53.97 | 55.74 | 53.09 | 54.57 | 65,408 | +0.87(+1.63%) |
Aug 21, 2019 | 52.49 | 54.01 | 52.14 | 53.70 | 49,603 | +2.21(+4.29%) |
Aug 20, 2019 | 50.36 | 52.07 | 50.01 | 51.49 | 50,167 | +1.46(+2.92%) |
Aug 19, 2019 | 49.59 | 50.73 | 49.08 | 50.02 | 58,185 | +2.00(+4.15%) |
Aug 16, 2019 | 47.49 | 48.25 | 46.58 | 48.03 | 14,203 | +1.73(+3.74%) |
Aug 15, 2019 | 47.09 | 47.28 | 46.07 | 46.30 | 23,263 | -0.69(-1.46%) |
Aug 14, 2019 | 48.01 | 48.38 | 46.12 | 46.98 | 57,134 | -2.89(-5.79%) |
Aug 13, 2019 | 47.74 | 50.61 | 47.74 | 49.87 | 20,381 | +2.61(+5.52%) |
Aug 12, 2019 | 48.39 | 48.39 | 47.13 | 47.26 | 11,118 | -1.90(-3.87%) |
Aug 09, 2019 | 50.01 | 50.35 | 49.03 | 49.16 | 18,232 | -1.66(-3.27%) |
Aug 08, 2019 | 49.54 | 50.83 | 49.21 | 50.83 | 43,731 | +1.99(+4.06%) |
Aug 07, 2019 | 45.08 | 48.97 | 44.37 | 48.84 | 19,497 | +2.40(+5.17%) |
Aug 06, 2019 | 45.20 | 46.54 | 45.12 | 46.44 | 18,144 | +1.50(+3.34%) |
Aug 05, 2019 | 46.14 | 46.86 | 44.18 | 44.94 | 38,106 | -3.04(-6.33%) |
Aug 02, 2019 | 47.77 | 48.49 | 47.18 | 47.98 | 32,435 | -0.25(-0.51%) |