Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 62.26 | 62.81 | 61.34 | 62.03 | 1,265,357 | -0.13(-0.21%) |
Oct 30, 2019 | 60.28 | 62.38 | 60.26 | 62.17 | 1,604,022 | +1.97(+3.27%) |
Oct 29, 2019 | 60.98 | 61.66 | 60.02 | 60.20 | 2,114,716 | -0.84(-1.37%) |
Oct 28, 2019 | 61.29 | 61.57 | 61.02 | 61.04 | 1,083,979 | -0.44(-0.71%) |
Oct 25, 2019 | 62.76 | 63.36 | 61.48 | 61.48 | 1,150,745 | -1.35(-2.15%) |
Oct 24, 2019 | 62.78 | 63.11 | 62.38 | 62.83 | 841,012 | +0.42(+0.67%) |
Oct 23, 2019 | 61.23 | 62.53 | 60.84 | 62.41 | 1,056,389 | +1.34(+2.19%) |
Oct 22, 2019 | 60.50 | 61.25 | 59.90 | 61.08 | 900,017 | +0.76(+1.25%) |
Oct 21, 2019 | 59.78 | 60.34 | 59.65 | 60.32 | 844,834 | +0.63(+1.06%) |
Oct 18, 2019 | 60.08 | 60.19 | 59.39 | 59.69 | 1,263,003 | -0.39(-0.65%) |
Oct 17, 2019 | 59.31 | 60.62 | 59.13 | 60.08 | 1,359,643 | -0.44(-0.72%) |
Oct 16, 2019 | 60.59 | 60.84 | 60.07 | 60.52 | 1,290,746 | -0.15(-0.24%) |
Oct 15, 2019 | 59.47 | 60.71 | 59.44 | 60.67 | 737,811 | +0.97(+1.63%) |
Oct 14, 2019 | 59.52 | 59.79 | 59.18 | 59.70 | 505,741 | +0.14(+0.24%) |
Oct 11, 2019 | 59.34 | 59.93 | 59.04 | 59.56 | 482,453 | +0.73(+1.24%) |
Oct 10, 2019 | 59.35 | 59.48 | 58.60 | 58.83 | 676,445 | -0.47(-0.80%) |
Oct 09, 2019 | 59.45 | 59.79 | 59.18 | 59.30 | 485,544 | +0.18(+0.30%) |
Oct 08, 2019 | 59.29 | 59.67 | 58.97 | 59.13 | 1,167,385 | -0.46(-0.77%) |
Oct 07, 2019 | 59.34 | 60.13 | 59.17 | 59.59 | 640,342 | -0.13(-0.21%) |
Oct 04, 2019 | 59.40 | 59.88 | 59.09 | 59.71 | 947,521 | +0.36(+0.61%) |
Oct 03, 2019 | 58.75 | 59.50 | 58.38 | 59.35 | 1,020,008 | +0.80(+1.37%) |
Oct 02, 2019 | 58.25 | 58.76 | 57.92 | 58.55 | 1,998,703 | +0.30(+0.51%) |
Oct 01, 2019 | 60.18 | 60.32 | 57.85 | 58.25 | 1,696,812 | -2.41(-3.98%) |
Sep 30, 2019 | 60.69 | 61.33 | 60.48 | 60.66 | 768,392 | -0.03(-0.05%) |
Sep 27, 2019 | 60.75 | 60.94 | 60.25 | 60.69 | 793,082 | +0.25(+0.42%) |
Sep 26, 2019 | 60.00 | 60.53 | 59.87 | 60.44 | 737,646 | +0.62(+1.03%) |
Sep 25, 2019 | 59.23 | 59.95 | 59.14 | 59.82 | 711,251 | +0.76(+1.28%) |
Sep 24, 2019 | 60.03 | 60.28 | 58.89 | 59.07 | 967,370 | -0.73(-1.23%) |
Sep 23, 2019 | 59.43 | 59.98 | 59.33 | 59.80 | 922,083 | +0.04(+0.07%) |
Sep 20, 2019 | 60.24 | 60.56 | 59.68 | 59.76 | 1,996,657 | -0.26(-0.44%) |
Sep 19, 2019 | 60.15 | 60.59 | 59.93 | 60.02 | 789,599 | +0.05(+0.09%) |
Sep 18, 2019 | 60.09 | 60.09 | 59.51 | 59.97 | 787,567 | +0.06(+0.10%) |
Sep 17, 2019 | 60.09 | 60.40 | 59.45 | 59.91 | 886,980 | -0.29(-0.49%) |
Sep 16, 2019 | 60.22 | 60.37 | 59.85 | 60.20 | 1,388,411 | +0.01(+0.01%) |
Sep 13, 2019 | 60.83 | 61.23 | 59.78 | 60.20 | 971,299 | -0.53(-0.87%) |
Sep 12, 2019 | 61.56 | 61.56 | 60.31 | 60.73 | 813,867 | -0.49(-0.80%) |
Sep 11, 2019 | 60.69 | 61.25 | 60.23 | 61.22 | 1,168,146 | +0.63(+1.04%) |
Sep 10, 2019 | 60.39 | 60.72 | 59.58 | 60.59 | 1,147,372 | -0.16(-0.27%) |
Sep 09, 2019 | 59.43 | 60.78 | 59.00 | 60.75 | 1,063,668 | +1.34(+2.25%) |
Sep 06, 2019 | 59.29 | 59.88 | 59.27 | 59.41 | 747,980 | +0.30(+0.51%) |
Sep 05, 2019 | 59.27 | 59.32 | 58.68 | 59.11 | 844,514 | -0.23(-0.38%) |
Sep 04, 2019 | 59.52 | 59.64 | 58.93 | 59.34 | 623,126 | +0.25(+0.42%) |
Sep 03, 2019 | 58.52 | 59.11 | 58.35 | 59.09 | 618,018 | +0.18(+0.30%) |
Aug 30, 2019 | 58.38 | 59.15 | 58.35 | 58.91 | 1,571,263 | +0.78(+1.34%) |
Aug 29, 2019 | 57.67 | 58.23 | 57.47 | 58.13 | 545,026 | +0.78(+1.36%) |
Aug 28, 2019 | 57.00 | 57.74 | 56.80 | 57.35 | 552,504 | +0.43(+0.75%) |
Aug 27, 2019 | 57.11 | 57.66 | 56.91 | 56.93 | 1,329,606 | -0.06(-0.10%) |
Aug 26, 2019 | 56.83 | 57.01 | 56.30 | 56.99 | 781,193 | +0.59(+1.05%) |
Aug 23, 2019 | 57.33 | 57.61 | 56.19 | 56.39 | 740,082 | -1.09(-1.89%) |
Aug 22, 2019 | 56.80 | 57.55 | 56.69 | 57.48 | 758,731 | +0.74(+1.31%) |
Aug 21, 2019 | 57.42 | 57.72 | 56.61 | 56.74 | 638,715 | -0.48(-0.83%) |
Aug 20, 2019 | 58.10 | 58.20 | 57.13 | 57.22 | 797,257 | -0.93(-1.60%) |
Aug 19, 2019 | 58.43 | 58.54 | 58.02 | 58.15 | 569,513 | +0.01(+0.03%) |
Aug 16, 2019 | 57.45 | 58.21 | 57.05 | 58.13 | 1,222,532 | +0.68(+1.19%) |
Aug 15, 2019 | 57.47 | 58.02 | 57.16 | 57.45 | 1,104,489 | +0.19(+0.33%) |
Aug 14, 2019 | 56.91 | 57.75 | 56.62 | 57.26 | 1,317,076 | -0.03(-0.05%) |
Aug 13, 2019 | 56.77 | 57.34 | 56.52 | 57.29 | 956,827 | +0.52(+0.92%) |
Aug 12, 2019 | 56.64 | 56.87 | 55.92 | 56.77 | 628,367 | -0.20(-0.35%) |
Aug 09, 2019 | 57.34 | 57.55 | 56.43 | 56.97 | 776,031 | -0.62(-1.08%) |
Aug 08, 2019 | 56.52 | 57.77 | 56.14 | 57.59 | 572,245 | +1.20(+2.12%) |
Aug 07, 2019 | 56.39 | 57.10 | 55.41 | 56.39 | 1,292,598 | -0.37(-0.66%) |
Aug 06, 2019 | 57.16 | 57.81 | 56.48 | 56.77 | 1,007,516 | -0.34(-0.59%) |
Aug 05, 2019 | 58.22 | 58.40 | 56.24 | 57.11 | 1,434,136 | -1.53(-2.62%) |
Aug 02, 2019 | 58.60 | 59.11 | 58.03 | 58.64 | 766,227 | -0.03(-0.05%) |