Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 53.18 | 53.18 | 51.90 | 52.63 | 253,285 | -0.59(-1.11%) |
Oct 30, 2019 | 53.08 | 53.68 | 52.56 | 53.22 | 452,801 | +0.35(+0.66%) |
Oct 29, 2019 | 53.66 | 53.83 | 52.80 | 52.87 | 302,968 | -0.73(-1.36%) |
Oct 28, 2019 | 53.25 | 53.94 | 53.22 | 53.60 | 493,155 | +0.63(+1.19%) |
Oct 25, 2019 | 53.06 | 53.59 | 52.60 | 52.97 | 344,300 | -0.20(-0.38%) |
Oct 24, 2019 | 53.59 | 54.18 | 53.01 | 53.17 | 382,214 | +0.05(+0.09%) |
Oct 23, 2019 | 53.27 | 53.88 | 52.57 | 53.12 | 407,143 | -0.63(-1.17%) |
Oct 22, 2019 | 54.11 | 54.15 | 53.32 | 53.75 | 353,321 | -0.36(-0.67%) |
Oct 21, 2019 | 54.44 | 54.85 | 53.79 | 54.11 | 294,662 | +0.45(+0.84%) |
Oct 18, 2019 | 53.80 | 54.30 | 53.03 | 53.66 | 461,900 | -0.70(-1.29%) |
Oct 17, 2019 | 54.06 | 54.77 | 53.61 | 54.36 | 364,477 | +0.76(+1.42%) |
Oct 16, 2019 | 54.32 | 54.98 | 53.30 | 53.60 | 676,255 | -1.10(-2.01%) |
Oct 15, 2019 | 55.62 | 56.66 | 54.25 | 54.70 | 1,280,733 | +1.64(+3.09%) |
Oct 14, 2019 | 53.13 | 53.57 | 52.55 | 53.06 | 355,591 | -0.54(-1.01%) |
Oct 11, 2019 | 53.20 | 54.72 | 53.20 | 53.60 | 649,300 | +1.22(+2.33%) |
Oct 10, 2019 | 51.91 | 52.72 | 51.52 | 52.38 | 706,422 | +0.50(+0.96%) |
Oct 09, 2019 | 52.34 | 53.38 | 51.26 | 51.88 | 1,101,108 | +0.09(+0.17%) |
Oct 08, 2019 | 49.57 | 52.99 | 49.50 | 51.79 | 5,004,173 | -5.43(-9.49%) |
Oct 07, 2019 | 57.82 | 58.53 | 57.21 | 57.22 | 494,058 | -0.87(-1.50%) |
Oct 04, 2019 | 58.09 | 58.28 | 57.04 | 58.09 | 397,000 | +0.49(+0.85%) |
Oct 03, 2019 | 57.00 | 58.35 | 56.21 | 57.60 | 696,230 | +0.72(+1.27%) |
Oct 02, 2019 | 57.98 | 58.91 | 56.52 | 56.88 | 1,180,250 | -2.65(-4.45%) |
Oct 01, 2019 | 63.53 | 63.81 | 59.39 | 59.53 | 982,668 | -3.30(-5.25%) |
Sep 30, 2019 | 62.51 | 63.39 | 62.25 | 62.83 | 599,252 | +0.72(+1.16%) |
Sep 27, 2019 | 61.89 | 62.72 | 61.52 | 62.11 | 641,000 | -0.37(-0.59%) |
Sep 26, 2019 | 63.56 | 63.81 | 62.16 | 62.48 | 520,394 | -1.09(-1.71%) |
Sep 25, 2019 | 63.39 | 63.91 | 62.35 | 63.57 | 553,210 | -0.09(-0.14%) |
Sep 24, 2019 | 65.00 | 65.77 | 63.43 | 63.66 | 655,092 | -1.00(-1.55%) |
Sep 23, 2019 | 64.00 | 64.79 | 63.12 | 64.66 | 486,463 | +0.90(+1.41%) |
Sep 20, 2019 | 64.79 | 65.04 | 63.69 | 63.76 | 2,350,400 | -0.90(-1.39%) |
Sep 19, 2019 | 64.05 | 65.87 | 63.90 | 64.66 | 560,365 | +0.15(+0.23%) |
Sep 18, 2019 | 64.10 | 65.79 | 63.75 | 64.51 | 976,161 | +0.03(+0.05%) |
Sep 17, 2019 | 64.37 | 64.84 | 63.68 | 64.48 | 833,065 | -0.21(-0.32%) |
Sep 16, 2019 | 64.34 | 65.85 | 63.72 | 64.69 | 822,797 | -0.22(-0.34%) |
Sep 13, 2019 | 65.11 | 65.82 | 64.50 | 64.91 | 732,600 | -0.38(-0.58%) |
Sep 12, 2019 | 66.03 | 66.45 | 64.55 | 65.29 | 1,045,076 | -1.01(-1.52%) |
Sep 11, 2019 | 63.63 | 67.15 | 63.26 | 66.30 | 1,175,846 | +2.54(+3.98%) |
Sep 10, 2019 | 64.71 | 65.39 | 63.39 | 63.76 | 936,301 | -1.19(-1.83%) |
Sep 09, 2019 | 62.78 | 65.10 | 62.70 | 64.95 | 1,179,246 | +2.43(+3.89%) |
Sep 06, 2019 | 60.01 | 63.59 | 59.79 | 62.52 | 926,700 | +2.29(+3.80%) |
Sep 05, 2019 | 59.76 | 60.81 | 59.31 | 60.23 | 818,369 | +1.13(+1.91%) |
Sep 04, 2019 | 58.10 | 59.66 | 57.21 | 59.10 | 1,133,977 | +0.81(+1.39%) |
Sep 03, 2019 | 55.50 | 59.08 | 55.10 | 58.29 | 2,240,761 | +2.42(+4.33%) |
Aug 30, 2019 | 55.94 | 56.90 | 54.04 | 55.87 | 7,315,000 | +8.50(+17.94%) |
Aug 29, 2019 | 46.00 | 47.46 | 46.00 | 47.37 | 814,466 | +2.25(+4.99%) |
Aug 28, 2019 | 43.50 | 45.22 | 43.01 | 45.12 | 482,923 | +1.39(+3.18%) |
Aug 27, 2019 | 45.73 | 45.83 | 43.62 | 43.73 | 391,049 | -1.72(-3.78%) |
Aug 26, 2019 | 45.51 | 45.62 | 45.04 | 45.45 | 270,968 | +0.80(+1.79%) |
Aug 23, 2019 | 46.51 | 46.86 | 44.36 | 44.65 | 354,200 | -2.05(-4.39%) |
Aug 22, 2019 | 47.20 | 47.34 | 46.09 | 46.70 | 204,747 | -0.51(-1.08%) |
Aug 21, 2019 | 46.92 | 47.52 | 46.47 | 47.21 | 216,205 | +0.81(+1.75%) |
Aug 20, 2019 | 46.20 | 46.71 | 45.80 | 46.40 | 139,977 | -0.07(-0.15%) |
Aug 19, 2019 | 46.24 | 46.90 | 46.11 | 46.47 | 212,360 | +0.84(+1.84%) |
Aug 16, 2019 | 44.96 | 45.99 | 44.75 | 45.63 | 229,400 | +1.03(+2.31%) |
Aug 15, 2019 | 44.58 | 45.18 | 44.29 | 44.60 | 197,264 | +0.03(+0.07%) |
Aug 14, 2019 | 44.75 | 44.83 | 44.08 | 44.57 | 300,437 | -1.18(-2.58%) |
Aug 13, 2019 | 44.40 | 46.39 | 44.07 | 45.75 | 281,535 | +1.17(+2.62%) |
Aug 12, 2019 | 44.88 | 45.79 | 44.30 | 44.58 | 281,012 | -0.74(-1.63%) |
Aug 09, 2019 | 46.46 | 46.53 | 44.68 | 45.32 | 246,400 | -1.47(-3.14%) |
Aug 08, 2019 | 46.20 | 47.05 | 45.88 | 46.79 | 281,295 | +0.99(+2.16%) |
Aug 07, 2019 | 44.68 | 46.00 | 44.68 | 45.80 | 254,276 | +0.24(+0.53%) |
Aug 06, 2019 | 45.09 | 46.42 | 44.58 | 45.56 | 392,690 | +0.97(+2.18%) |
Aug 05, 2019 | 45.29 | 45.53 | 44.10 | 44.59 | 354,685 | -2.04(-4.37%) |
Aug 02, 2019 | 47.22 | 47.50 | 46.42 | 46.63 | 374,900 | -0.93(-1.96%) |