Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 58.09 | 58.53 | 56.57 | 57.16 | 248,865 | -0.71(-1.23%) |
Oct 30, 2019 | 56.98 | 58.38 | 56.30 | 57.87 | 235,884 | +0.80(+1.40%) |
Oct 29, 2019 | 56.05 | 57.30 | 56.01 | 57.07 | 266,206 | +0.87(+1.55%) |
Oct 28, 2019 | 54.97 | 56.55 | 54.97 | 56.20 | 204,893 | +1.19(+2.16%) |
Oct 25, 2019 | 54.25 | 55.35 | 53.95 | 55.01 | 177,100 | +0.85(+1.57%) |
Oct 24, 2019 | 53.33 | 54.31 | 52.70 | 54.16 | 163,868 | +1.10(+2.07%) |
Oct 23, 2019 | 54.32 | 54.32 | 52.80 | 53.06 | 158,708 | -1.21(-2.23%) |
Oct 22, 2019 | 52.19 | 54.46 | 51.97 | 54.27 | 317,527 | +2.20(+4.23%) |
Oct 21, 2019 | 56.05 | 56.05 | 51.98 | 52.07 | 411,038 | -2.84(-5.17%) |
Oct 18, 2019 | 53.99 | 55.17 | 53.99 | 54.91 | 274,400 | +0.74(+1.37%) |
Oct 17, 2019 | 54.05 | 54.88 | 53.68 | 54.17 | 217,436 | +0.38(+0.71%) |
Oct 16, 2019 | 53.99 | 54.90 | 53.39 | 53.79 | 369,352 | -0.44(-0.81%) |
Oct 15, 2019 | 52.62 | 54.32 | 52.01 | 54.23 | 275,738 | +1.76(+3.35%) |
Oct 14, 2019 | 52.29 | 52.75 | 51.79 | 52.47 | 116,486 | -0.11(-0.21%) |
Oct 11, 2019 | 53.00 | 53.42 | 52.34 | 52.58 | 209,400 | +0.08(+0.15%) |
Oct 10, 2019 | 52.42 | 53.02 | 51.86 | 52.50 | 194,054 | +0.37(+0.71%) |
Oct 09, 2019 | 52.27 | 52.61 | 50.90 | 52.13 | 139,590 | +0.35(+0.68%) |
Oct 08, 2019 | 53.61 | 53.61 | 51.66 | 51.78 | 171,477 | -2.29(-4.24%) |
Oct 07, 2019 | 53.72 | 54.52 | 53.40 | 54.07 | 333,974 | -0.07(-0.13%) |
Oct 04, 2019 | 54.03 | 54.80 | 52.44 | 54.14 | 294,200 | +0.39(+0.73%) |
Oct 03, 2019 | 52.76 | 54.00 | 52.30 | 53.75 | 349,527 | +0.95(+1.80%) |
Oct 02, 2019 | 51.92 | 53.27 | 51.62 | 52.80 | 387,812 | +0.44(+0.84%) |
Oct 01, 2019 | 52.17 | 53.44 | 51.80 | 52.36 | 390,898 | +0.08(+0.15%) |
Sep 30, 2019 | 51.47 | 52.76 | 51.00 | 52.28 | 319,714 | +1.26(+2.47%) |
Sep 27, 2019 | 51.02 | 52.01 | 50.53 | 51.02 | 305,500 | +0.29(+0.57%) |
Sep 26, 2019 | 51.04 | 51.41 | 49.92 | 50.73 | 296,012 | -0.22(-0.43%) |
Sep 25, 2019 | 51.48 | 52.24 | 50.76 | 50.95 | 341,869 | -0.66(-1.28%) |
Sep 24, 2019 | 52.33 | 52.52 | 51.54 | 51.61 | 300,875 | -0.27(-0.52%) |
Sep 23, 2019 | 51.07 | 52.38 | 50.80 | 51.88 | 506,018 | +0.82(+1.61%) |
Sep 20, 2019 | 52.09 | 53.55 | 49.81 | 51.06 | 2,485,900 | -0.99(-1.90%) |
Sep 19, 2019 | 53.55 | 53.59 | 51.86 | 52.05 | 558,765 | -1.22(-2.29%) |
Sep 18, 2019 | 53.45 | 53.56 | 52.68 | 53.27 | 445,572 | -0.05(-0.09%) |
Sep 17, 2019 | 52.79 | 53.79 | 52.65 | 53.32 | 470,657 | +0.18(+0.34%) |
Sep 16, 2019 | 51.66 | 53.44 | 51.59 | 53.14 | 793,328 | +1.14(+2.19%) |
Sep 13, 2019 | 54.41 | 54.83 | 51.74 | 52.00 | 558,000 | -2.14(-3.95%) |
Sep 12, 2019 | 55.05 | 55.05 | 52.68 | 54.14 | 578,381 | -0.27(-0.50%) |
Sep 11, 2019 | 57.00 | 57.75 | 53.97 | 54.41 | 516,040 | -2.79(-4.88%) |
Sep 10, 2019 | 56.54 | 57.23 | 55.02 | 57.20 | 383,801 | +0.57(+1.01%) |
Sep 09, 2019 | 56.43 | 57.28 | 55.17 | 56.63 | 330,807 | +0.55(+0.98%) |
Sep 06, 2019 | 56.85 | 57.89 | 55.60 | 56.08 | 419,500 | -0.64(-1.13%) |
Sep 05, 2019 | 56.29 | 57.88 | 54.44 | 56.72 | 1,089,814 | +0.72(+1.29%) |
Sep 04, 2019 | 52.71 | 56.84 | 50.92 | 56.00 | 1,551,878 | +5.86(+11.69%) |
Sep 03, 2019 | 44.80 | 51.76 | 44.80 | 50.14 | 2,228,430 | +6.34(+14.47%) |
Aug 30, 2019 | 42.74 | 44.28 | 42.74 | 43.80 | 366,900 | +1.36(+3.20%) |
Aug 29, 2019 | 41.00 | 42.58 | 40.84 | 42.44 | 333,315 | +1.83(+4.51%) |
Aug 28, 2019 | 40.45 | 41.67 | 40.20 | 40.61 | 259,521 | +0.01(+0.02%) |
Aug 27, 2019 | 41.25 | 42.11 | 39.11 | 40.60 | 494,866 | -0.20(-0.49%) |
Aug 26, 2019 | 41.25 | 41.44 | 40.46 | 40.80 | 256,133 | -0.02(-0.05%) |
Aug 23, 2019 | 41.68 | 42.00 | 40.59 | 40.82 | 347,800 | -0.78(-1.88%) |
Aug 22, 2019 | 42.38 | 42.71 | 41.31 | 41.60 | 365,876 | -0.50(-1.19%) |
Aug 21, 2019 | 43.51 | 43.65 | 41.40 | 42.10 | 371,999 | -0.80(-1.86%) |
Aug 20, 2019 | 44.02 | 44.42 | 42.88 | 42.90 | 312,312 | -1.26(-2.85%) |
Aug 19, 2019 | 44.20 | 44.66 | 43.73 | 44.16 | 258,127 | +0.51(+1.17%) |
Aug 16, 2019 | 43.27 | 44.11 | 43.11 | 43.65 | 267,800 | +0.56(+1.30%) |
Aug 15, 2019 | 43.08 | 43.43 | 42.22 | 43.09 | 202,877 | +0.13(+0.30%) |
Aug 14, 2019 | 42.86 | 43.77 | 42.60 | 42.96 | 248,376 | -0.68(-1.56%) |
Aug 13, 2019 | 42.90 | 44.52 | 42.60 | 43.64 | 190,764 | +0.74(+1.72%) |
Aug 12, 2019 | 43.23 | 43.48 | 42.09 | 42.90 | 257,260 | -0.72(-1.65%) |
Aug 09, 2019 | 43.91 | 44.03 | 43.09 | 43.62 | 271,300 | -0.41(-0.93%) |
Aug 08, 2019 | 45.10 | 45.54 | 43.80 | 44.03 | 317,576 | -0.88(-1.96%) |
Aug 07, 2019 | 43.77 | 45.53 | 43.77 | 44.91 | 363,640 | +0.44(+0.99%) |
Aug 06, 2019 | 43.34 | 44.59 | 42.97 | 44.47 | 331,271 | +1.35(+3.13%) |
Aug 05, 2019 | 44.11 | 44.11 | 41.04 | 43.12 | 725,477 | -1.70(-3.79%) |
Aug 02, 2019 | 41.87 | 45.15 | 41.40 | 44.82 | 714,800 | +0.63(+1.43%) |