Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 61.42 | 61.75 | 60.40 | 61.01 | 2,295,045 | -0.74(-1.20%) |
Oct 30, 2019 | 62.71 | 62.78 | 60.47 | 61.75 | 2,160,329 | -1.02(-1.62%) |
Oct 29, 2019 | 62.96 | 63.50 | 62.69 | 62.77 | 2,472,841 | -0.40(-0.63%) |
Oct 28, 2019 | 63.10 | 64.04 | 62.89 | 63.17 | 2,332,303 | +1.04(+1.67%) |
Oct 25, 2019 | 61.03 | 62.80 | 60.71 | 62.13 | 1,696,237 | +0.87(+1.43%) |
Oct 24, 2019 | 61.67 | 61.97 | 60.13 | 61.26 | 1,858,347 | +0.04(+0.07%) |
Oct 23, 2019 | 61.49 | 61.79 | 61.03 | 61.21 | 2,004,574 | -0.28(-0.46%) |
Oct 22, 2019 | 60.90 | 61.79 | 60.55 | 61.49 | 1,780,616 | +0.79(+1.30%) |
Oct 21, 2019 | 60.41 | 61.22 | 60.35 | 60.70 | 1,808,791 | +0.81(+1.35%) |
Oct 18, 2019 | 59.01 | 60.27 | 58.81 | 59.90 | 2,714,780 | +0.54(+0.92%) |
Oct 17, 2019 | 58.52 | 59.53 | 58.32 | 59.35 | 2,128,460 | +1.25(+2.15%) |
Oct 16, 2019 | 57.53 | 58.64 | 57.33 | 58.10 | 2,661,241 | +0.40(+0.69%) |
Oct 15, 2019 | 58.42 | 58.65 | 57.70 | 57.70 | 2,353,315 | -0.66(-1.14%) |
Oct 14, 2019 | 58.57 | 58.57 | 57.80 | 58.37 | 1,567,510 | -0.69(-1.16%) |
Oct 11, 2019 | 57.62 | 59.61 | 57.62 | 59.06 | 3,177,016 | +2.38(+4.20%) |
Oct 10, 2019 | 55.92 | 57.04 | 55.92 | 56.68 | 2,286,697 | +0.87(+1.57%) |
Oct 09, 2019 | 55.96 | 56.29 | 55.62 | 55.80 | 1,995,118 | +0.36(+0.64%) |
Oct 08, 2019 | 56.08 | 56.35 | 55.11 | 55.45 | 1,989,001 | -1.31(-2.30%) |
Oct 07, 2019 | 56.61 | 57.41 | 56.54 | 56.75 | 2,110,002 | -0.06(-0.10%) |
Oct 04, 2019 | 55.90 | 56.85 | 55.90 | 56.81 | 2,002,707 | +1.04(+1.87%) |
Oct 03, 2019 | 54.95 | 55.79 | 53.95 | 55.77 | 2,500,884 | +0.54(+0.98%) |
Oct 02, 2019 | 57.07 | 57.30 | 54.68 | 55.22 | 2,872,150 | -2.54(-4.40%) |
Oct 01, 2019 | 58.77 | 59.40 | 57.59 | 57.76 | 2,732,610 | -0.83(-1.42%) |
Sep 30, 2019 | 58.05 | 58.87 | 58.05 | 58.60 | 2,177,481 | +0.61(+1.05%) |
Sep 27, 2019 | 57.09 | 58.20 | 57.09 | 57.99 | 2,106,551 | +1.11(+1.96%) |
Sep 26, 2019 | 57.30 | 57.48 | 56.27 | 56.87 | 2,127,288 | -0.40(-0.70%) |
Sep 25, 2019 | 57.91 | 57.94 | 56.63 | 57.27 | 2,604,567 | -0.24(-0.41%) |
Sep 24, 2019 | 57.48 | 58.27 | 56.74 | 57.51 | 2,565,016 | +0.25(+0.45%) |
Sep 23, 2019 | 56.57 | 57.59 | 56.35 | 57.25 | 1,828,506 | +0.54(+0.96%) |
Sep 20, 2019 | 57.76 | 58.07 | 56.49 | 56.71 | 2,677,104 | -0.70(-1.21%) |
Sep 19, 2019 | 57.42 | 57.76 | 57.27 | 57.41 | 1,633,158 | +0.37(+0.66%) |
Sep 18, 2019 | 57.64 | 58.25 | 56.46 | 57.03 | 2,017,261 | -0.65(-1.13%) |
Sep 17, 2019 | 57.91 | 58.07 | 56.97 | 57.69 | 2,985,520 | -0.41(-0.71%) |
Sep 16, 2019 | 56.73 | 58.19 | 56.42 | 58.10 | 2,769,061 | +1.16(+2.03%) |
Sep 13, 2019 | 57.63 | 58.05 | 56.64 | 56.95 | 3,059,502 | -0.27(-0.47%) |
Sep 12, 2019 | 57.23 | 58.41 | 56.33 | 57.22 | 3,226,173 | +0.02(+0.03%) |
Sep 11, 2019 | 57.97 | 58.59 | 56.87 | 57.20 | 2,906,156 | -0.99(-1.71%) |
Sep 10, 2019 | 58.04 | 58.94 | 57.55 | 58.19 | 3,667,904 | -0.17(-0.29%) |
Sep 09, 2019 | 56.51 | 58.43 | 56.50 | 58.36 | 3,108,136 | +2.42(+4.33%) |
Sep 06, 2019 | 55.69 | 56.49 | 55.68 | 55.94 | 3,114,653 | +0.50(+0.90%) |
Sep 05, 2019 | 54.85 | 55.82 | 54.50 | 55.45 | 3,255,834 | +1.54(+2.86%) |
Sep 04, 2019 | 53.71 | 54.36 | 53.55 | 53.90 | 3,241,506 | +0.61(+1.14%) |
Sep 03, 2019 | 53.14 | 54.67 | 52.68 | 53.30 | 4,830,276 | -0.37(-0.69%) |
Aug 30, 2019 | 53.03 | 54.29 | 53.02 | 53.67 | 5,589,440 | +0.13(+0.25%) |
Aug 29, 2019 | 55.04 | 55.55 | 52.31 | 53.53 | 16,324,319 | -4.65(-7.99%) |
Aug 28, 2019 | 57.01 | 58.58 | 56.95 | 58.18 | 4,047,276 | +0.99(+1.74%) |
Aug 27, 2019 | 57.88 | 58.29 | 57.03 | 57.18 | 4,071,935 | +0.14(+0.25%) |
Aug 26, 2019 | 56.65 | 57.12 | 55.59 | 57.04 | 3,185,065 | +1.21(+2.18%) |
Aug 23, 2019 | 57.34 | 57.51 | 55.01 | 55.82 | 5,607,112 | -2.18(-3.76%) |
Aug 22, 2019 | 57.33 | 58.60 | 56.94 | 58.01 | 2,886,310 | +0.79(+1.39%) |
Aug 21, 2019 | 57.09 | 57.85 | 56.88 | 57.22 | 2,126,868 | +1.53(+2.76%) |
Aug 20, 2019 | 55.65 | 56.70 | 55.41 | 55.68 | 1,540,760 | -0.19(-0.33%) |
Aug 19, 2019 | 56.12 | 56.67 | 55.58 | 55.87 | 1,697,199 | +0.66(+1.19%) |
Aug 16, 2019 | 54.45 | 55.57 | 54.40 | 55.21 | 2,250,269 | +1.31(+2.42%) |
Aug 15, 2019 | 57.05 | 57.05 | 53.08 | 53.90 | 4,420,815 | -2.56(-4.54%) |
Aug 14, 2019 | 57.84 | 57.88 | 55.98 | 56.47 | 3,880,353 | -3.64(-6.06%) |
Aug 13, 2019 | 56.27 | 62.81 | 55.52 | 60.11 | 6,714,347 | +3.65(+6.47%) |
Aug 12, 2019 | 56.26 | 56.58 | 55.98 | 56.46 | 1,323,125 | -0.34(-0.59%) |
Aug 09, 2019 | 58.05 | 58.29 | 56.56 | 56.79 | 1,931,581 | -1.31(-2.25%) |
Aug 08, 2019 | 57.75 | 58.30 | 57.38 | 58.10 | 2,158,075 | +1.01(+1.77%) |
Aug 07, 2019 | 56.51 | 57.31 | 55.45 | 57.09 | 3,167,343 | +0.01(+0.01%) |
Aug 06, 2019 | 56.11 | 57.22 | 55.55 | 57.08 | 3,072,558 | +1.32(+2.36%) |
Aug 05, 2019 | 56.32 | 56.32 | 54.69 | 55.77 | 4,457,875 | -2.02(-3.49%) |
Aug 02, 2019 | 57.55 | 58.15 | 56.51 | 57.78 | 4,690,067 | +0.22(+0.38%) |