Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 41.34 | 41.83 | 40.29 | 40.38 | 2,503,723 | -0.89(-2.16%) |
Oct 30, 2019 | 41.54 | 41.54 | 40.92 | 41.27 | 1,475,052 | -0.11(-0.27%) |
Oct 29, 2019 | 41.47 | 42.25 | 41.02 | 41.38 | 1,477,462 | -0.02(-0.05%) |
Oct 28, 2019 | 42.32 | 42.46 | 41.34 | 41.40 | 1,573,392 | -0.80(-1.90%) |
Oct 25, 2019 | 43.23 | 43.38 | 41.94 | 42.20 | 2,422,500 | -1.17(-2.70%) |
Oct 24, 2019 | 44.97 | 44.97 | 43.09 | 43.37 | 1,645,866 | -1.28(-2.87%) |
Oct 23, 2019 | 44.43 | 45.67 | 44.19 | 44.65 | 3,192,235 | -0.05(-0.11%) |
Oct 22, 2019 | 50.54 | 50.83 | 44.69 | 44.70 | 5,992,396 | -11.44(-20.38%) |
Oct 21, 2019 | 55.80 | 56.39 | 55.67 | 56.14 | 463,023 | +0.66(+1.19%) |
Oct 18, 2019 | 54.97 | 55.52 | 54.61 | 55.48 | 1,920,700 | +0.33(+0.60%) |
Oct 17, 2019 | 56.15 | 56.22 | 55.10 | 55.15 | 892,982 | -0.76(-1.36%) |
Oct 16, 2019 | 56.06 | 56.40 | 55.48 | 55.91 | 242,701 | -0.19(-0.34%) |
Oct 15, 2019 | 56.58 | 56.86 | 55.91 | 56.10 | 325,033 | -0.32(-0.57%) |
Oct 14, 2019 | 56.93 | 56.97 | 56.23 | 56.42 | 374,207 | -0.48(-0.84%) |
Oct 11, 2019 | 56.95 | 57.50 | 56.64 | 56.90 | 287,100 | +0.36(+0.64%) |
Oct 10, 2019 | 55.95 | 56.75 | 55.89 | 56.54 | 510,835 | +0.43(+0.77%) |
Oct 09, 2019 | 56.35 | 56.53 | 55.68 | 56.11 | 339,292 | +0.17(+0.30%) |
Oct 08, 2019 | 57.00 | 57.95 | 55.65 | 55.94 | 854,933 | +0.50(+0.90%) |
Oct 07, 2019 | 55.43 | 55.68 | 54.78 | 55.44 | 350,134 | -0.01(-0.02%) |
Oct 04, 2019 | 54.94 | 55.85 | 54.84 | 55.45 | 465,200 | +0.73(+1.33%) |
Oct 03, 2019 | 54.57 | 55.11 | 54.09 | 54.72 | 548,907 | -0.02(-0.04%) |
Oct 02, 2019 | 54.53 | 55.12 | 54.32 | 54.74 | 616,404 | -0.16(-0.29%) |
Oct 01, 2019 | 55.84 | 56.05 | 54.83 | 54.90 | 613,713 | -1.00(-1.79%) |
Sep 30, 2019 | 55.64 | 56.27 | 55.59 | 55.90 | 506,146 | +0.33(+0.59%) |
Sep 27, 2019 | 55.53 | 55.71 | 54.96 | 55.57 | 678,000 | +0.04(+0.07%) |
Sep 26, 2019 | 56.38 | 56.38 | 54.92 | 55.53 | 238,471 | -0.67(-1.19%) |
Sep 25, 2019 | 56.37 | 56.92 | 56.10 | 56.20 | 316,375 | -0.09(-0.16%) |
Sep 24, 2019 | 56.15 | 56.80 | 55.98 | 56.29 | 332,075 | +0.43(+0.77%) |
Sep 23, 2019 | 56.30 | 56.67 | 55.73 | 55.86 | 562,798 | -0.41(-0.73%) |
Sep 20, 2019 | 55.50 | 57.03 | 55.41 | 56.27 | 960,000 | +0.84(+1.52%) |
Sep 19, 2019 | 56.10 | 56.26 | 55.25 | 55.43 | 473,281 | -0.65(-1.16%) |
Sep 18, 2019 | 56.41 | 56.41 | 55.49 | 56.08 | 343,696 | -0.19(-0.34%) |
Sep 17, 2019 | 55.18 | 56.44 | 55.02 | 56.27 | 402,526 | +0.88(+1.59%) |
Sep 16, 2019 | 55.66 | 55.95 | 55.02 | 55.39 | 354,861 | -0.59(-1.05%) |
Sep 13, 2019 | 56.18 | 56.62 | 55.48 | 55.98 | 294,300 | -0.01(-0.02%) |
Sep 12, 2019 | 55.98 | 56.65 | 55.88 | 55.99 | 563,701 | +0.37(+0.67%) |
Sep 11, 2019 | 54.85 | 55.78 | 54.81 | 55.62 | 644,210 | +0.76(+1.39%) |
Sep 10, 2019 | 55.73 | 55.84 | 54.38 | 54.86 | 905,794 | -0.99(-1.77%) |
Sep 09, 2019 | 56.52 | 57.36 | 55.36 | 55.85 | 633,817 | -0.65(-1.15%) |
Sep 06, 2019 | 56.80 | 56.88 | 56.30 | 56.50 | 435,200 | -0.37(-0.65%) |
Sep 05, 2019 | 58.00 | 58.02 | 56.58 | 56.87 | 621,725 | -0.82(-1.42%) |
Sep 04, 2019 | 57.52 | 57.71 | 57.16 | 57.69 | 295,203 | +0.45(+0.79%) |
Sep 03, 2019 | 56.94 | 58.13 | 56.41 | 57.24 | 500,705 | +0.20(+0.35%) |
Aug 30, 2019 | 57.56 | 57.67 | 56.39 | 57.04 | 534,300 | -0.31(-0.54%) |
Aug 29, 2019 | 56.98 | 57.55 | 56.62 | 57.35 | 559,854 | +0.65(+1.15%) |
Aug 28, 2019 | 56.37 | 56.83 | 55.99 | 56.70 | 484,147 | +0.07(+0.12%) |
Aug 27, 2019 | 57.18 | 57.68 | 56.55 | 56.63 | 358,431 | -0.23(-0.40%) |
Aug 26, 2019 | 57.15 | 57.40 | 56.58 | 56.86 | 332,401 | +0.02(+0.04%) |
Aug 23, 2019 | 58.09 | 58.09 | 56.74 | 56.84 | 360,200 | -1.38(-2.37%) |
Aug 22, 2019 | 58.06 | 58.36 | 57.29 | 58.22 | 305,871 | +0.36(+0.62%) |
Aug 21, 2019 | 58.55 | 58.55 | 57.79 | 57.86 | 202,279 | -0.35(-0.60%) |
Aug 20, 2019 | 58.07 | 58.56 | 57.69 | 58.21 | 360,262 | +0.14(+0.24%) |
Aug 19, 2019 | 57.78 | 58.52 | 57.59 | 58.07 | 683,504 | +0.74(+1.29%) |
Aug 16, 2019 | 57.23 | 57.53 | 57.07 | 57.33 | 324,700 | +0.43(+0.76%) |
Aug 15, 2019 | 55.68 | 57.07 | 55.63 | 56.90 | 747,825 | +1.31(+2.36%) |
Aug 14, 2019 | 56.80 | 57.47 | 55.50 | 55.59 | 736,187 | -1.87(-3.25%) |
Aug 13, 2019 | 56.50 | 57.71 | 56.50 | 57.46 | 436,799 | +0.68(+1.20%) |
Aug 12, 2019 | 57.05 | 57.55 | 56.47 | 56.78 | 457,995 | -0.19(-0.33%) |
Aug 09, 2019 | 57.40 | 57.82 | 56.77 | 56.97 | 495,300 | -0.50(-0.87%) |
Aug 08, 2019 | 55.84 | 57.60 | 55.77 | 57.47 | 1,000,289 | +2.10(+3.79%) |
Aug 07, 2019 | 54.45 | 55.72 | 53.52 | 55.37 | 1,322,581 | +0.55(+1.00%) |
Aug 06, 2019 | 54.73 | 58.78 | 54.27 | 54.82 | 1,928,678 | +3.67(+7.17%) |
Aug 05, 2019 | 51.75 | 51.84 | 50.59 | 51.15 | 891,714 | -1.22(-2.33%) |
Aug 02, 2019 | 52.17 | 52.69 | 51.63 | 52.37 | 713,200 | +0.14(+0.27%) |