Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 58.56 | 58.65 | 57.73 | 58.24 | 621,621 | -0.52(-0.88%) |
Oct 30, 2019 | 58.19 | 58.79 | 58.12 | 58.76 | 577,391 | +0.70(+1.21%) |
Oct 29, 2019 | 57.41 | 58.28 | 57.41 | 58.06 | 349,564 | +0.63(+1.10%) |
Oct 28, 2019 | 57.43 | 57.57 | 57.13 | 57.42 | 287,728 | +0.15(+0.26%) |
Oct 25, 2019 | 57.90 | 57.93 | 57.17 | 57.28 | 309,868 | -0.85(-1.46%) |
Oct 24, 2019 | 57.46 | 58.27 | 57.46 | 58.12 | 450,256 | +0.56(+0.98%) |
Oct 23, 2019 | 57.51 | 57.98 | 57.35 | 57.56 | 480,276 | -0.07(-0.12%) |
Oct 22, 2019 | 58.12 | 58.80 | 57.56 | 57.63 | 326,004 | -0.48(-0.83%) |
Oct 21, 2019 | 57.70 | 58.12 | 57.24 | 58.12 | 326,519 | +0.36(+0.63%) |
Oct 18, 2019 | 57.91 | 58.06 | 57.44 | 57.75 | 250,620 | -0.03(-0.06%) |
Oct 17, 2019 | 57.48 | 58.04 | 57.47 | 57.79 | 317,944 | +0.42(+0.74%) |
Oct 16, 2019 | 57.28 | 57.41 | 56.36 | 57.36 | 533,469 | -0.05(-0.09%) |
Oct 15, 2019 | 57.86 | 58.12 | 57.26 | 57.41 | 468,244 | -0.57(-0.99%) |
Oct 14, 2019 | 57.66 | 58.32 | 57.58 | 57.99 | 155,144 | +0.10(+0.16%) |
Oct 11, 2019 | 58.62 | 58.86 | 57.88 | 57.89 | 358,029 | -0.19(-0.33%) |
Oct 10, 2019 | 58.00 | 58.52 | 57.63 | 58.08 | 413,617 | +0.05(+0.09%) |
Oct 09, 2019 | 57.46 | 58.13 | 57.42 | 58.03 | 334,474 | +0.95(+1.67%) |
Oct 08, 2019 | 57.78 | 57.95 | 57.04 | 57.08 | 476,482 | -1.04(-1.79%) |
Oct 07, 2019 | 58.01 | 58.32 | 57.75 | 58.12 | 212,660 | -0.15(-0.25%) |
Oct 04, 2019 | 57.95 | 58.41 | 57.77 | 58.26 | 308,598 | +0.69(+1.20%) |
Oct 03, 2019 | 56.83 | 57.57 | 56.46 | 57.57 | 267,179 | +0.61(+1.06%) |
Oct 02, 2019 | 57.11 | 57.55 | 56.57 | 56.96 | 534,057 | -0.62(-1.08%) |
Oct 01, 2019 | 58.06 | 58.56 | 57.38 | 57.59 | 314,894 | -0.32(-0.55%) |
Sep 30, 2019 | 57.48 | 58.32 | 57.20 | 57.91 | 674,140 | +0.50(+0.87%) |
Sep 27, 2019 | 58.70 | 58.83 | 57.10 | 57.41 | 410,232 | -1.04(-1.78%) |
Sep 26, 2019 | 58.34 | 58.61 | 58.05 | 58.45 | 493,499 | -0.18(-0.31%) |
Sep 25, 2019 | 58.47 | 58.70 | 58.04 | 58.63 | 355,479 | +0.30(+0.52%) |
Sep 24, 2019 | 58.19 | 58.89 | 57.99 | 58.32 | 427,989 | +0.33(+0.57%) |
Sep 23, 2019 | 57.78 | 58.08 | 57.58 | 57.99 | 406,546 | +0.20(+0.34%) |
Sep 20, 2019 | 58.50 | 58.95 | 57.63 | 57.80 | 525,494 | -0.69(-1.18%) |
Sep 19, 2019 | 58.15 | 58.82 | 58.15 | 58.49 | 268,496 | +0.16(+0.27%) |
Sep 18, 2019 | 58.32 | 58.57 | 57.73 | 58.33 | 427,589 | -0.24(-0.41%) |
Sep 17, 2019 | 57.44 | 58.89 | 57.44 | 58.57 | 586,146 | +1.21(+2.11%) |
Sep 16, 2019 | 57.75 | 57.83 | 57.15 | 57.36 | 583,087 | -0.59(-1.02%) |
Sep 13, 2019 | 58.29 | 58.93 | 57.71 | 57.95 | 379,395 | -0.42(-0.73%) |
Sep 12, 2019 | 57.80 | 58.79 | 57.76 | 58.38 | 805,549 | +0.55(+0.96%) |
Sep 11, 2019 | 58.57 | 58.57 | 56.98 | 57.82 | 1,094,773 | -1.01(-1.72%) |
Sep 10, 2019 | 59.78 | 59.81 | 58.41 | 58.83 | 791,631 | -1.13(-1.89%) |
Sep 09, 2019 | 61.48 | 61.48 | 59.56 | 59.97 | 1,012,340 | -1.32(-2.15%) |
Sep 06, 2019 | 61.35 | 61.72 | 61.19 | 61.28 | 511,288 | +0.10(+0.17%) |
Sep 05, 2019 | 60.70 | 61.70 | 60.70 | 61.18 | 644,711 | +0.83(+1.38%) |
Sep 04, 2019 | 59.85 | 60.38 | 59.66 | 60.35 | 531,188 | +0.87(+1.46%) |
Sep 03, 2019 | 59.20 | 60.19 | 58.99 | 59.48 | 732,458 | +0.02(+0.03%) |
Aug 30, 2019 | 59.55 | 59.56 | 58.70 | 59.47 | 669,168 | +0.13(+0.22%) |
Aug 29, 2019 | 58.72 | 59.53 | 58.60 | 59.34 | 649,889 | +0.96(+1.65%) |
Aug 28, 2019 | 58.26 | 58.54 | 57.91 | 58.38 | 323,310 | +0.13(+0.22%) |
Aug 27, 2019 | 57.78 | 58.49 | 57.72 | 58.25 | 441,694 | +0.75(+1.31%) |
Aug 26, 2019 | 57.20 | 57.50 | 56.72 | 57.49 | 302,594 | +0.59(+1.03%) |
Aug 23, 2019 | 58.06 | 58.53 | 56.77 | 56.90 | 396,834 | -1.39(-2.39%) |
Aug 22, 2019 | 58.71 | 58.87 | 57.93 | 58.30 | 332,350 | -0.13(-0.22%) |
Aug 21, 2019 | 57.74 | 58.74 | 57.43 | 58.43 | 353,393 | +0.75(+1.30%) |
Aug 20, 2019 | 57.66 | 57.95 | 57.25 | 57.68 | 560,688 | +0.00(+0.00%) |
Aug 19, 2019 | 57.91 | 58.18 | 57.59 | 57.68 | 388,667 | +0.02(+0.03%) |
Aug 16, 2019 | 56.44 | 57.70 | 56.33 | 57.66 | 931,714 | +1.45(+2.57%) |
Aug 15, 2019 | 56.25 | 56.50 | 55.81 | 56.21 | 387,704 | +0.15(+0.27%) |
Aug 14, 2019 | 56.93 | 57.62 | 55.85 | 56.06 | 435,873 | -1.45(-2.51%) |
Aug 13, 2019 | 57.02 | 57.74 | 56.91 | 57.50 | 471,472 | +0.35(+0.61%) |
Aug 12, 2019 | 57.68 | 58.08 | 57.00 | 57.15 | 233,727 | -0.80(-1.39%) |
Aug 09, 2019 | 57.69 | 58.19 | 57.50 | 57.96 | 377,854 | +0.26(+0.44%) |
Aug 08, 2019 | 57.93 | 58.15 | 56.77 | 57.70 | 643,536 | +0.07(+0.12%) |
Aug 07, 2019 | 56.51 | 57.77 | 56.20 | 57.63 | 873,592 | +0.97(+1.71%) |
Aug 06, 2019 | 55.68 | 56.78 | 55.44 | 56.67 | 1,065,410 | +1.18(+2.13%) |
Aug 05, 2019 | 56.60 | 56.62 | 55.14 | 55.49 | 648,446 | -1.63(-2.86%) |
Aug 02, 2019 | 58.05 | 58.46 | 56.22 | 57.12 | 987,965 | -1.21(-2.08%) |