Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 60.61 | 60.78 | 58.39 | 59.27 | 669,525 | -1.74(-2.84%) |
Oct 30, 2019 | 60.49 | 61.32 | 59.56 | 61.01 | 496,721 | +0.13(+0.22%) |
Oct 29, 2019 | 60.92 | 61.46 | 60.44 | 60.87 | 498,291 | -0.38(-0.63%) |
Oct 28, 2019 | 60.76 | 62.53 | 60.67 | 61.26 | 492,355 | +0.94(+1.55%) |
Oct 25, 2019 | 57.50 | 60.45 | 57.50 | 60.32 | 584,454 | +2.33(+4.01%) |
Oct 24, 2019 | 58.90 | 59.17 | 57.38 | 57.99 | 316,508 | -0.21(-0.35%) |
Oct 23, 2019 | 58.94 | 58.96 | 57.98 | 58.20 | 615,566 | -0.53(-0.89%) |
Oct 22, 2019 | 57.56 | 58.77 | 56.47 | 58.73 | 573,891 | +1.17(+2.04%) |
Oct 21, 2019 | 58.76 | 59.33 | 57.39 | 57.55 | 456,544 | -0.40(-0.70%) |
Oct 18, 2019 | 57.57 | 58.82 | 57.42 | 57.96 | 357,261 | +0.54(+0.95%) |
Oct 17, 2019 | 58.50 | 58.54 | 56.89 | 57.41 | 608,059 | -0.94(-1.61%) |
Oct 16, 2019 | 58.80 | 60.44 | 58.27 | 58.35 | 636,779 | -0.28(-0.48%) |
Oct 15, 2019 | 58.03 | 58.68 | 57.07 | 58.63 | 791,474 | +0.16(+0.27%) |
Oct 14, 2019 | 59.08 | 59.12 | 57.24 | 58.47 | 382,774 | -1.29(-2.17%) |
Oct 11, 2019 | 57.76 | 60.29 | 57.24 | 59.77 | 712,923 | +3.41(+6.06%) |
Oct 10, 2019 | 55.84 | 56.95 | 55.04 | 56.35 | 386,600 | +1.15(+2.09%) |
Oct 09, 2019 | 54.80 | 55.34 | 54.17 | 55.20 | 535,423 | +0.23(+0.41%) |
Oct 08, 2019 | 55.32 | 56.05 | 54.93 | 54.97 | 543,534 | -0.98(-1.74%) |
Oct 07, 2019 | 56.42 | 56.81 | 55.86 | 55.95 | 1,174,498 | -0.61(-1.08%) |
Oct 04, 2019 | 57.08 | 57.50 | 55.74 | 56.56 | 385,407 | -0.44(-0.77%) |
Oct 03, 2019 | 56.12 | 57.05 | 55.63 | 57.00 | 337,748 | +0.26(+0.46%) |
Oct 02, 2019 | 55.70 | 57.64 | 55.07 | 56.74 | 938,930 | -2.41(-4.08%) |
Oct 01, 2019 | 61.92 | 62.81 | 59.03 | 59.15 | 673,363 | -2.31(-3.75%) |
Sep 30, 2019 | 61.42 | 62.07 | 60.76 | 61.46 | 444,562 | +0.08(+0.12%) |
Sep 27, 2019 | 60.71 | 62.45 | 60.71 | 61.38 | 401,292 | +0.43(+0.71%) |
Sep 26, 2019 | 60.26 | 61.28 | 59.79 | 60.95 | 463,591 | +0.45(+0.74%) |
Sep 25, 2019 | 58.63 | 60.81 | 58.63 | 60.50 | 302,839 | +1.36(+2.30%) |
Sep 24, 2019 | 60.71 | 61.36 | 58.58 | 59.14 | 354,268 | -1.95(-3.19%) |
Sep 23, 2019 | 59.98 | 61.31 | 59.98 | 61.09 | 290,151 | +0.03(+0.05%) |
Sep 20, 2019 | 61.81 | 62.52 | 60.74 | 61.06 | 567,929 | -0.56(-0.91%) |
Sep 19, 2019 | 61.04 | 62.40 | 60.59 | 61.62 | 442,619 | +0.96(+1.58%) |
Sep 18, 2019 | 61.08 | 61.19 | 59.39 | 60.67 | 384,547 | -0.97(-1.57%) |
Sep 17, 2019 | 64.17 | 64.27 | 61.03 | 61.63 | 724,962 | -3.19(-4.92%) |
Sep 16, 2019 | 63.25 | 66.72 | 62.79 | 64.82 | 1,010,924 | +3.01(+4.87%) |
Sep 13, 2019 | 61.49 | 62.61 | 60.32 | 61.81 | 553,110 | +1.54(+2.55%) |
Sep 12, 2019 | 62.31 | 62.76 | 60.07 | 60.27 | 778,845 | -2.85(-4.52%) |
Sep 11, 2019 | 61.48 | 63.51 | 60.03 | 63.13 | 577,090 | +1.84(+3.00%) |
Sep 10, 2019 | 60.15 | 61.64 | 59.71 | 61.29 | 770,352 | +1.58(+2.64%) |
Sep 09, 2019 | 57.22 | 59.79 | 56.96 | 59.71 | 681,825 | +2.87(+5.05%) |
Sep 06, 2019 | 56.27 | 57.16 | 55.26 | 56.84 | 519,313 | +0.37(+0.65%) |
Sep 05, 2019 | 54.86 | 56.71 | 54.69 | 56.48 | 677,184 | +2.26(+4.17%) |
Sep 04, 2019 | 54.61 | 54.83 | 53.71 | 54.21 | 571,202 | +0.67(+1.24%) |
Sep 03, 2019 | 53.92 | 54.30 | 52.54 | 53.55 | 654,839 | -1.41(-2.56%) |
Aug 30, 2019 | 55.22 | 55.72 | 54.67 | 54.96 | 651,407 | +0.21(+0.38%) |
Aug 29, 2019 | 54.08 | 55.36 | 54.08 | 54.75 | 400,790 | +1.21(+2.26%) |
Aug 28, 2019 | 52.64 | 54.16 | 52.36 | 53.54 | 701,888 | +0.92(+1.75%) |
Aug 27, 2019 | 53.48 | 53.61 | 52.40 | 52.62 | 501,977 | -0.30(-0.57%) |
Aug 26, 2019 | 54.11 | 54.17 | 52.68 | 52.92 | 660,762 | -0.32(-0.59%) |
Aug 23, 2019 | 54.97 | 55.23 | 53.11 | 53.24 | 947,035 | -2.63(-4.71%) |
Aug 22, 2019 | 56.95 | 57.62 | 55.56 | 55.87 | 441,812 | -0.95(-1.68%) |
Aug 21, 2019 | 58.52 | 58.83 | 56.58 | 56.82 | 491,850 | -0.95(-1.65%) |
Aug 20, 2019 | 58.42 | 58.72 | 57.36 | 57.77 | 731,351 | -0.93(-1.59%) |
Aug 19, 2019 | 58.71 | 58.84 | 57.32 | 58.71 | 539,383 | +1.52(+2.66%) |
Aug 16, 2019 | 56.07 | 57.36 | 56.07 | 57.19 | 606,115 | +0.61(+1.07%) |
Aug 15, 2019 | 57.50 | 57.50 | 55.87 | 56.58 | 505,429 | -0.35(-0.62%) |
Aug 14, 2019 | 56.08 | 57.42 | 56.08 | 56.93 | 515,736 | -1.68(-2.87%) |
Aug 13, 2019 | 56.22 | 59.81 | 55.66 | 58.61 | 586,184 | +2.26(+4.01%) |
Aug 12, 2019 | 57.31 | 57.31 | 56.12 | 56.36 | 578,838 | -1.13(-1.97%) |
Aug 09, 2019 | 58.96 | 58.96 | 56.96 | 57.48 | 516,253 | -1.58(-2.67%) |
Aug 08, 2019 | 58.88 | 60.38 | 58.55 | 59.06 | 859,504 | +0.93(+1.61%) |
Aug 07, 2019 | 57.76 | 58.72 | 56.86 | 58.13 | 763,929 | -0.74(-1.25%) |
Aug 06, 2019 | 62.61 | 62.61 | 57.35 | 58.87 | 1,294,654 | +1.05(+1.82%) |
Aug 05, 2019 | 57.16 | 58.05 | 56.09 | 57.81 | 1,029,170 | -0.34(-0.58%) |
Aug 02, 2019 | 60.27 | 60.52 | 57.89 | 58.15 | 934,182 | -2.38(-3.93%) |