Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 58.55 | 58.60 | 58.26 | 58.36 | 17,482 | -0.86(-1.45%) |
Oct 30, 2019 | 58.97 | 59.30 | 58.70 | 59.22 | 78,437 | -0.31(-0.52%) |
Oct 29, 2019 | 59.34 | 59.67 | 59.25 | 59.53 | 58,803 | +0.09(+0.15%) |
Oct 28, 2019 | 59.64 | 59.80 | 59.25 | 59.44 | 57,188 | +0.99(+1.69%) |
Oct 25, 2019 | 58.83 | 59.13 | 58.26 | 58.45 | 92,200 | +0.80(+1.39%) |
Oct 24, 2019 | 58.32 | 58.34 | 57.29 | 57.65 | 74,305 | +1.60(+2.85%) |
Oct 23, 2019 | 55.65 | 56.15 | 55.47 | 56.05 | 78,602 | +1.32(+2.41%) |
Oct 22, 2019 | 55.17 | 55.35 | 54.68 | 54.73 | 34,679 | +0.00(+0.00%) |
Oct 21, 2019 | 55.19 | 55.19 | 54.68 | 54.73 | 37,516 | +0.53(+0.98%) |
Oct 18, 2019 | 54.27 | 54.30 | 53.85 | 54.20 | 25,200 | +0.55(+1.03%) |
Oct 17, 2019 | 55.04 | 55.13 | 53.65 | 53.65 | 54,010 | -0.32(-0.60%) |
Oct 16, 2019 | 53.95 | 54.14 | 53.75 | 53.97 | 42,213 | +0.96(+1.82%) |
Oct 15, 2019 | 52.33 | 53.41 | 52.27 | 53.01 | 40,784 | +1.16(+2.24%) |
Oct 14, 2019 | 51.72 | 51.96 | 51.70 | 51.85 | 22,209 | +0.05(+0.10%) |
Oct 11, 2019 | 51.57 | 52.08 | 51.47 | 51.80 | 65,300 | +1.84(+3.68%) |
Oct 10, 2019 | 49.48 | 50.13 | 49.48 | 49.96 | 15,718 | +1.05(+2.15%) |
Oct 09, 2019 | 49.03 | 49.15 | 48.67 | 48.91 | 34,030 | +1.25(+2.62%) |
Oct 08, 2019 | 47.51 | 47.94 | 47.33 | 47.66 | 37,852 | -0.40(-0.83%) |
Oct 07, 2019 | 48.02 | 48.32 | 47.93 | 48.06 | 35,254 | -0.28(-0.58%) |
Oct 04, 2019 | 47.74 | 48.34 | 47.69 | 48.34 | 17,700 | -0.18(-0.37%) |
Oct 03, 2019 | 48.40 | 48.61 | 47.86 | 48.52 | 26,846 | +0.23(+0.48%) |
Oct 02, 2019 | 48.66 | 48.99 | 48.02 | 48.29 | 84,195 | -0.92(-1.87%) |
Oct 01, 2019 | 50.01 | 50.06 | 49.21 | 49.21 | 34,008 | -0.45(-0.91%) |
Sep 30, 2019 | 49.53 | 49.82 | 49.51 | 49.66 | 38,933 | +0.37(+0.75%) |
Sep 27, 2019 | 49.43 | 49.76 | 49.16 | 49.29 | 31,700 | +0.04(+0.08%) |
Sep 26, 2019 | 49.50 | 49.50 | 49.00 | 49.25 | 46,583 | -0.55(-1.10%) |
Sep 25, 2019 | 49.39 | 49.93 | 49.32 | 49.80 | 39,362 | +0.03(+0.06%) |
Sep 24, 2019 | 50.53 | 50.55 | 49.62 | 49.77 | 125,908 | -1.24(-2.44%) |
Sep 23, 2019 | 50.41 | 51.06 | 50.40 | 51.01 | 25,949 | -0.93(-1.79%) |
Sep 20, 2019 | 52.31 | 52.33 | 51.86 | 51.94 | 22,700 | -0.23(-0.44%) |
Sep 19, 2019 | 52.45 | 52.46 | 52.12 | 52.17 | 53,456 | -0.32(-0.61%) |
Sep 18, 2019 | 52.19 | 52.56 | 52.06 | 52.49 | 21,836 | +0.20(+0.38%) |
Sep 17, 2019 | 51.83 | 52.34 | 51.82 | 52.29 | 30,437 | -0.68(-1.28%) |
Sep 16, 2019 | 52.99 | 53.12 | 52.81 | 52.97 | 24,800 | -0.71(-1.32%) |
Sep 13, 2019 | 53.72 | 53.97 | 53.39 | 53.68 | 34,800 | +0.85(+1.60%) |
Sep 12, 2019 | 52.33 | 53.36 | 52.10 | 52.83 | 36,503 | +0.87(+1.67%) |
Sep 11, 2019 | 52.21 | 52.24 | 51.78 | 51.96 | 100,475 | +0.38(+0.74%) |
Sep 10, 2019 | 52.05 | 52.14 | 51.57 | 51.58 | 40,756 | +0.18(+0.35%) |
Sep 09, 2019 | 51.16 | 51.44 | 51.14 | 51.40 | 44,798 | +1.37(+2.74%) |
Sep 06, 2019 | 50.30 | 50.39 | 49.92 | 50.03 | 30,200 | +0.03(+0.06%) |
Sep 05, 2019 | 50.07 | 50.40 | 49.93 | 50.00 | 59,688 | +1.50(+3.09%) |
Sep 04, 2019 | 48.47 | 48.62 | 48.26 | 48.50 | 31,032 | +1.11(+2.34%) |
Sep 03, 2019 | 47.15 | 47.39 | 46.95 | 47.39 | 52,271 | +0.42(+0.89%) |
Aug 30, 2019 | 47.59 | 47.60 | 46.74 | 46.97 | 23,600 | +0.52(+1.12%) |
Aug 29, 2019 | 46.52 | 46.59 | 46.15 | 46.45 | 33,466 | +0.31(+0.67%) |
Aug 28, 2019 | 45.71 | 46.32 | 45.60 | 46.14 | 35,942 | +0.26(+0.57%) |
Aug 27, 2019 | 46.36 | 46.43 | 45.78 | 45.88 | 44,117 | -0.02(-0.04%) |
Aug 26, 2019 | 45.96 | 46.04 | 45.66 | 45.90 | 44,634 | +0.97(+2.16%) |
Aug 23, 2019 | 45.69 | 46.02 | 44.88 | 44.93 | 71,100 | -1.66(-3.57%) |
Aug 22, 2019 | 47.16 | 47.18 | 46.50 | 46.59 | 40,629 | +0.27(+0.57%) |
Aug 21, 2019 | 46.67 | 46.69 | 46.23 | 46.33 | 61,486 | +0.67(+1.48%) |
Aug 20, 2019 | 45.99 | 46.08 | 45.66 | 45.66 | 39,684 | -0.84(-1.80%) |
Aug 19, 2019 | 46.42 | 46.63 | 46.21 | 46.49 | 21,453 | +0.41(+0.89%) |
Aug 16, 2019 | 45.25 | 46.08 | 45.23 | 46.08 | 30,100 | +0.92(+2.05%) |
Aug 15, 2019 | 45.37 | 45.54 | 44.80 | 45.16 | 48,613 | -0.89(-1.94%) |
Aug 14, 2019 | 46.58 | 46.72 | 46.05 | 46.05 | 106,387 | -1.96(-4.08%) |
Aug 13, 2019 | 46.89 | 48.71 | 46.86 | 48.01 | 44,040 | +0.81(+1.72%) |
Aug 12, 2019 | 47.42 | 47.71 | 47.17 | 47.20 | 80,785 | -0.85(-1.77%) |
Aug 09, 2019 | 48.00 | 48.20 | 47.67 | 48.05 | 111,300 | -1.03(-2.10%) |
Aug 08, 2019 | 48.75 | 49.32 | 48.75 | 49.08 | 45,713 | +0.04(+0.08%) |
Aug 07, 2019 | 48.37 | 49.04 | 48.27 | 49.04 | 47,108 | +0.22(+0.45%) |
Aug 06, 2019 | 48.98 | 48.99 | 48.40 | 48.82 | 74,173 | -0.19(-0.39%) |
Aug 05, 2019 | 49.03 | 49.42 | 48.73 | 49.01 | 77,863 | -1.29(-2.56%) |
Aug 02, 2019 | 50.20 | 50.68 | 49.91 | 50.30 | 81,700 | -0.70(-1.38%) |