Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 58.57 | 58.67 | 57.75 | 58.25 | 621,458 | -0.52(-0.88%) |
Oct 30, 2019 | 58.21 | 58.81 | 58.13 | 58.77 | 577,239 | +0.70(+1.21%) |
Oct 29, 2019 | 57.42 | 58.30 | 57.42 | 58.07 | 349,472 | +0.63(+1.10%) |
Oct 28, 2019 | 57.45 | 57.59 | 57.14 | 57.44 | 287,652 | +0.15(+0.26%) |
Oct 25, 2019 | 57.91 | 57.94 | 57.19 | 57.29 | 309,786 | -0.85(-1.46%) |
Oct 24, 2019 | 57.47 | 58.29 | 57.47 | 58.14 | 450,137 | +0.56(+0.98%) |
Oct 23, 2019 | 57.52 | 57.99 | 57.36 | 57.58 | 480,150 | -0.07(-0.12%) |
Oct 22, 2019 | 58.14 | 58.82 | 57.58 | 57.65 | 325,918 | -0.48(-0.83%) |
Oct 21, 2019 | 57.72 | 58.13 | 57.26 | 58.13 | 326,433 | +0.36(+0.63%) |
Oct 18, 2019 | 57.92 | 58.08 | 57.46 | 57.77 | 250,554 | -0.03(-0.06%) |
Oct 17, 2019 | 57.50 | 58.05 | 57.48 | 57.80 | 317,861 | +0.42(+0.74%) |
Oct 16, 2019 | 57.29 | 57.43 | 56.37 | 57.38 | 533,328 | -0.05(-0.09%) |
Oct 15, 2019 | 57.88 | 58.14 | 57.27 | 57.43 | 468,121 | -0.57(-0.99%) |
Oct 14, 2019 | 57.67 | 58.33 | 57.59 | 58.00 | 155,103 | +0.10(+0.16%) |
Oct 11, 2019 | 58.63 | 58.88 | 57.90 | 57.91 | 357,934 | -0.19(-0.33%) |
Oct 10, 2019 | 58.02 | 58.54 | 57.65 | 58.10 | 413,508 | +0.05(+0.09%) |
Oct 09, 2019 | 57.47 | 58.15 | 57.44 | 58.04 | 334,386 | +0.95(+1.67%) |
Oct 08, 2019 | 57.79 | 57.97 | 57.06 | 57.09 | 476,357 | -1.04(-1.79%) |
Oct 07, 2019 | 58.03 | 58.33 | 57.77 | 58.13 | 212,604 | -0.15(-0.25%) |
Oct 04, 2019 | 57.97 | 58.43 | 57.78 | 58.28 | 308,516 | +0.69(+1.20%) |
Oct 03, 2019 | 56.85 | 57.59 | 56.48 | 57.59 | 267,109 | +0.61(+1.06%) |
Oct 02, 2019 | 57.13 | 57.57 | 56.59 | 56.98 | 533,916 | -0.62(-1.08%) |
Oct 01, 2019 | 58.08 | 58.57 | 57.39 | 57.60 | 314,811 | -0.32(-0.55%) |
Sep 30, 2019 | 57.50 | 58.34 | 57.21 | 57.92 | 673,962 | +0.50(+0.87%) |
Sep 27, 2019 | 58.71 | 58.84 | 57.12 | 57.42 | 410,124 | -1.04(-1.78%) |
Sep 26, 2019 | 58.36 | 58.63 | 58.06 | 58.46 | 493,369 | -0.18(-0.31%) |
Sep 25, 2019 | 58.49 | 58.72 | 58.05 | 58.64 | 355,385 | +0.30(+0.52%) |
Sep 24, 2019 | 58.21 | 58.90 | 58.00 | 58.34 | 427,876 | +0.33(+0.57%) |
Sep 23, 2019 | 57.79 | 58.10 | 57.59 | 58.01 | 406,439 | +0.20(+0.34%) |
Sep 20, 2019 | 58.51 | 58.97 | 57.65 | 57.81 | 525,356 | -0.69(-1.18%) |
Sep 19, 2019 | 58.17 | 58.83 | 58.17 | 58.50 | 268,425 | +0.16(+0.27%) |
Sep 18, 2019 | 58.34 | 58.59 | 57.74 | 58.35 | 427,477 | -0.24(-0.41%) |
Sep 17, 2019 | 57.46 | 58.90 | 57.46 | 58.59 | 585,992 | +1.21(+2.11%) |
Sep 16, 2019 | 57.77 | 57.85 | 57.16 | 57.38 | 582,933 | -0.59(-1.02%) |
Sep 13, 2019 | 58.30 | 58.95 | 57.72 | 57.97 | 379,295 | -0.42(-0.73%) |
Sep 12, 2019 | 57.82 | 58.81 | 57.78 | 58.39 | 805,337 | +0.55(+0.96%) |
Sep 11, 2019 | 58.58 | 58.58 | 57.00 | 57.84 | 1,094,485 | -1.01(-1.72%) |
Sep 10, 2019 | 59.79 | 59.83 | 58.43 | 58.85 | 791,422 | -1.13(-1.89%) |
Sep 09, 2019 | 61.49 | 61.49 | 59.58 | 59.98 | 1,012,073 | -1.32(-2.15%) |
Sep 06, 2019 | 61.37 | 61.73 | 61.21 | 61.30 | 511,154 | +0.10(+0.17%) |
Sep 05, 2019 | 60.72 | 61.72 | 60.71 | 61.20 | 644,541 | +0.83(+1.38%) |
Sep 04, 2019 | 59.86 | 60.39 | 59.67 | 60.37 | 531,048 | +0.87(+1.46%) |
Sep 03, 2019 | 59.21 | 60.20 | 59.01 | 59.50 | 732,265 | +0.02(+0.03%) |
Aug 30, 2019 | 59.57 | 59.58 | 58.72 | 59.48 | 668,991 | +0.13(+0.22%) |
Aug 29, 2019 | 58.74 | 59.54 | 58.62 | 59.35 | 649,718 | +0.96(+1.65%) |
Aug 28, 2019 | 58.28 | 58.56 | 57.92 | 58.39 | 323,225 | +0.13(+0.22%) |
Aug 27, 2019 | 57.79 | 58.50 | 57.73 | 58.26 | 441,578 | +0.75(+1.31%) |
Aug 26, 2019 | 57.21 | 57.52 | 56.74 | 57.51 | 302,515 | +0.59(+1.03%) |
Aug 23, 2019 | 58.07 | 58.55 | 56.79 | 56.92 | 396,730 | -1.39(-2.39%) |
Aug 22, 2019 | 58.73 | 58.88 | 57.95 | 58.31 | 332,262 | -0.13(-0.22%) |
Aug 21, 2019 | 57.76 | 58.75 | 57.45 | 58.44 | 353,300 | +0.75(+1.30%) |
Aug 20, 2019 | 57.67 | 57.96 | 57.26 | 57.69 | 560,540 | +0.00(+0.00%) |
Aug 19, 2019 | 57.92 | 58.20 | 57.61 | 57.69 | 388,565 | +0.02(+0.03%) |
Aug 16, 2019 | 56.45 | 57.72 | 56.35 | 57.67 | 931,468 | +1.45(+2.57%) |
Aug 15, 2019 | 56.26 | 56.52 | 55.83 | 56.23 | 387,601 | +0.15(+0.27%) |
Aug 14, 2019 | 56.95 | 57.63 | 55.87 | 56.07 | 435,758 | -1.45(-2.51%) |
Aug 13, 2019 | 57.03 | 57.75 | 56.93 | 57.52 | 471,348 | +0.35(+0.61%) |
Aug 12, 2019 | 57.70 | 58.09 | 57.02 | 57.17 | 233,665 | -0.80(-1.39%) |
Aug 09, 2019 | 57.71 | 58.20 | 57.51 | 57.97 | 377,755 | +0.26(+0.44%) |
Aug 08, 2019 | 57.95 | 58.17 | 56.78 | 57.72 | 643,367 | +0.07(+0.12%) |
Aug 07, 2019 | 56.53 | 57.79 | 56.21 | 57.65 | 873,362 | +0.97(+1.71%) |
Aug 06, 2019 | 55.70 | 56.79 | 55.45 | 56.68 | 1,065,129 | +1.18(+2.13%) |
Aug 05, 2019 | 56.61 | 56.64 | 55.16 | 55.50 | 648,275 | -1.63(-2.86%) |
Aug 02, 2019 | 58.07 | 58.48 | 56.24 | 57.14 | 987,705 | -1.21(-2.08%) |