Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 59.56 | 59.57 | 59.55 | 59.56 | 463 | -0.06(-0.09%) |
Oct 30, 2019 | 59.62 | 59.63 | 59.61 | 59.62 | 560 | +0.23(+0.39%) |
Oct 29, 2019 | 59.39 | 59.40 | 59.38 | 59.39 | 503 | -0.02(-0.04%) |
Oct 28, 2019 | 59.41 | 59.42 | 59.41 | 59.41 | 544 | -0.50(-0.83%) |
Oct 27, 2019 | 59.92 | 59.93 | 59.90 | 59.91 | 238 | -0.01(-0.02%) |
Oct 25, 2019 | 59.55 | 60.02 | 59.51 | 59.92 | 5,409 | +0.37(+0.62%) |
Oct 24, 2019 | 59.55 | 59.56 | 59.54 | 59.55 | 526 | +0.64(+1.08%) |
Oct 23, 2019 | 58.91 | 58.92 | 58.90 | 58.91 | 587 | +0.25(+0.42%) |
Oct 22, 2019 | 58.67 | 58.68 | 58.65 | 58.67 | 480 | +0.26(+0.45%) |
Oct 21, 2019 | 58.41 | 58.42 | 58.40 | 58.40 | 491 | +0.06(+0.10%) |
Oct 20, 2019 | 58.35 | 58.36 | 58.32 | 58.34 | 137 | +0.07(+0.12%) |
Oct 18, 2019 | 58.24 | 58.38 | 58.22 | 58.27 | 4,278 | +0.04(+0.07%) |
Oct 17, 2019 | 58.24 | 58.24 | 58.22 | 58.24 | 463 | +0.49(+0.85%) |
Oct 16, 2019 | 57.75 | 57.75 | 57.73 | 57.74 | 306 | -0.53(-0.91%) |
Oct 15, 2019 | 58.27 | 58.27 | 58.26 | 58.27 | 106 | +0.24(+0.42%) |
Oct 14, 2019 | 58.03 | 58.04 | 58.02 | 58.03 | 323 | +0.14(+0.25%) |
Oct 13, 2019 | 57.93 | 57.93 | 57.85 | 57.89 | 145 | -0.15(-0.25%) |
Oct 11, 2019 | 57.93 | 58.06 | 57.83 | 58.03 | 2,316 | +0.11(+0.18%) |
Oct 10, 2019 | 57.93 | 57.94 | 57.92 | 57.93 | 479 | +0.18(+0.31%) |
Oct 09, 2019 | 57.74 | 57.76 | 57.73 | 57.75 | 383 | -0.09(-0.15%) |
Oct 08, 2019 | 57.84 | 57.85 | 57.83 | 57.83 | 454 | +0.01(+0.01%) |
Oct 07, 2019 | 57.83 | 57.84 | 57.82 | 57.83 | 432 | +0.20(+0.35%) |
Oct 06, 2019 | 57.75 | 57.75 | 57.63 | 57.63 | 133 | -0.03(-0.04%) |
Oct 04, 2019 | 57.67 | 57.84 | 57.64 | 57.65 | 5,422 | -0.01(-0.02%) |
Oct 03, 2019 | 57.67 | 57.67 | 57.65 | 57.66 | 503 | -0.14(-0.25%) |
Oct 02, 2019 | 57.82 | 57.82 | 57.45 | 57.81 | 113 | +0.34(+0.59%) |
Oct 01, 2019 | 57.64 | 57.65 | 57.47 | 57.47 | 219 | -0.12(-0.20%) |
Sep 30, 2019 | 57.56 | 57.59 | 57.53 | 57.58 | 249 | +0.51(+0.90%) |
Sep 29, 2019 | 57.15 | 57.15 | 57.07 | 57.07 | 119 | -0.25(-0.44%) |
Sep 27, 2019 | 57.16 | 57.34 | 57.07 | 57.32 | 5,106 | +0.16(+0.28%) |
Sep 26, 2019 | 57.16 | 57.17 | 57.15 | 57.16 | 325 | +0.18(+0.32%) |
Sep 25, 2019 | 56.99 | 57.00 | 56.97 | 56.98 | 357 | +0.12(+0.21%) |
Sep 24, 2019 | 56.86 | 56.88 | 56.86 | 56.86 | 290 | -0.06(-0.10%) |
Sep 23, 2019 | 56.92 | 56.93 | 56.91 | 56.92 | 301 | +0.25(+0.44%) |
Sep 22, 2019 | 56.69 | 56.70 | 56.67 | 56.67 | 102 | +0.01(+0.02%) |
Sep 20, 2019 | 56.50 | 56.74 | 56.47 | 56.66 | 5,279 | +0.17(+0.30%) |
Sep 19, 2019 | 56.50 | 56.50 | 56.47 | 56.49 | 298 | +0.04(+0.08%) |
Sep 18, 2019 | 56.44 | 56.45 | 56.44 | 56.45 | 99 | -0.04(-0.08%) |
Sep 17, 2019 | 56.49 | 56.50 | 56.48 | 56.49 | 426 | +0.22(+0.39%) |
Sep 16, 2019 | 56.26 | 56.27 | 56.25 | 56.27 | 384 | +0.23(+0.41%) |
Sep 15, 2019 | 56.06 | 56.09 | 56.04 | 56.04 | 264 | -0.04(-0.07%) |
Sep 13, 2019 | 56.09 | 56.19 | 55.96 | 56.08 | 6,650 | -0.02(-0.04%) |
Sep 12, 2019 | 56.09 | 56.11 | 56.08 | 56.10 | 341 | -0.07(-0.13%) |
Sep 11, 2019 | 56.17 | 56.17 | 56.16 | 56.17 | 1,135 | +0.21(+0.37%) |
Sep 10, 2019 | 55.96 | 55.97 | 55.96 | 55.96 | 943 | -0.05(-0.08%) |
Sep 09, 2019 | 56.01 | 56.01 | 56.00 | 56.01 | 432 | +0.03(+0.05%) |
Sep 08, 2019 | 56.04 | 56.04 | 55.96 | 55.98 | 112 | +0.17(+0.31%) |
Sep 06, 2019 | 56.01 | 56.02 | 55.49 | 55.81 | 17,617 | -0.20(-0.36%) |
Sep 05, 2019 | 56.01 | 56.02 | 56.01 | 56.01 | 939 | +0.09(+0.16%) |
Sep 04, 2019 | 55.93 | 55.93 | 55.92 | 55.92 | 1,065 | -0.01(-0.02%) |
Sep 03, 2019 | 55.93 | 55.94 | 55.93 | 55.93 | 1,415 | -2.31(-3.97%) |
Sep 02, 2019 | 58.24 | 58.25 | 58.24 | 58.24 | 421 | -1.25(-2.10%) |
Sep 01, 2019 | 59.48 | 59.52 | 59.48 | 59.49 | 296 | -0.00(-0.01%) |
Aug 30, 2019 | 57.87 | 59.51 | 57.87 | 59.50 | 17,394 | +1.62(+2.80%) |
Aug 29, 2019 | 57.87 | 57.89 | 57.87 | 57.88 | 1,153 | -0.07(-0.12%) |
Aug 28, 2019 | 57.95 | 57.97 | 57.94 | 57.95 | 1,343 | +1.68(+2.98%) |
Aug 27, 2019 | 56.27 | 56.28 | 56.27 | 56.27 | 1,285 | +0.97(+1.75%) |
Aug 26, 2019 | 55.30 | 55.30 | 55.29 | 55.30 | 1,374 | +0.69(+1.26%) |
Aug 25, 2019 | 54.59 | 54.62 | 54.55 | 54.61 | 171 | -0.55(-0.99%) |
Aug 23, 2019 | 55.10 | 55.57 | 54.77 | 55.16 | 16,222 | +0.06(+0.10%) |
Aug 22, 2019 | 55.10 | 55.11 | 55.09 | 55.10 | 1,151 | +0.10(+0.19%) |
Aug 21, 2019 | 55.00 | 55.00 | 54.99 | 54.99 | 1,039 | +0.28(+0.51%) |
Aug 20, 2019 | 54.72 | 54.73 | 54.71 | 54.72 | 1,359 | -0.11(-0.21%) |
Aug 19, 2019 | 54.83 | 54.84 | 54.83 | 54.83 | 823 | +0.01(+0.02%) |
Aug 18, 2019 | 54.83 | 54.84 | 54.78 | 54.82 | 227 | -0.02(-0.03%) |
Aug 16, 2019 | 57.24 | 57.25 | 54.61 | 54.84 | 17,578 | -2.41(-4.21%) |
Aug 15, 2019 | 57.24 | 57.25 | 57.24 | 57.25 | 1,112 | -2.99(-4.97%) |
Aug 14, 2019 | 60.24 | 60.24 | 60.23 | 60.24 | 1,273 | +4.67(+8.41%) |
Aug 13, 2019 | 55.57 | 55.57 | 55.56 | 55.57 | 1,193 | +2.57(+4.85%) |
Aug 12, 2019 | 53.00 | 53.00 | 52.99 | 52.99 | 813 | +7.76(+17.15%) |
Aug 11, 2019 | 45.26 | 45.26 | 45.24 | 45.24 | 103 | -0.01(-0.02%) |
Aug 09, 2019 | 45.17 | 45.46 | 45.16 | 45.24 | 15,385 | +0.08(+0.17%) |
Aug 08, 2019 | 45.17 | 45.17 | 45.16 | 45.17 | 1,151 | -0.34(-0.74%) |
Aug 07, 2019 | 45.50 | 45.51 | 45.50 | 45.50 | 1,187 | +0.24(+0.53%) |
Aug 06, 2019 | 45.26 | 45.27 | 45.26 | 45.27 | 1,105 | -0.13(-0.29%) |
Aug 05, 2019 | 45.40 | 45.40 | 45.39 | 45.40 | 1,455 | +0.82(+1.83%) |
Aug 04, 2019 | 44.58 | 44.59 | 44.58 | 44.58 | 171 | -0.00(-0.00%) |
Aug 02, 2019 | 44.29 | 44.78 | 44.28 | 44.58 | 18,142 | +0.29(+0.66%) |