Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 59.40 | 61.60 | 59.08 | 60.98 | 234,982 | +1.79(+3.02%) |
Oct 30, 2019 | 60.03 | 60.23 | 58.28 | 59.19 | 238,134 | -0.63(-1.05%) |
Oct 29, 2019 | 58.70 | 60.62 | 58.60 | 59.82 | 178,368 | +1.20(+2.05%) |
Oct 28, 2019 | 58.72 | 58.99 | 57.94 | 58.62 | 264,446 | +0.46(+0.79%) |
Oct 25, 2019 | 56.79 | 58.78 | 56.50 | 58.16 | 301,800 | +1.67(+2.96%) |
Oct 24, 2019 | 56.27 | 58.20 | 55.98 | 56.49 | 397,247 | +0.50(+0.89%) |
Oct 23, 2019 | 54.71 | 56.87 | 54.52 | 55.99 | 161,909 | +1.27(+2.32%) |
Oct 22, 2019 | 56.63 | 57.01 | 54.36 | 54.72 | 293,387 | -1.71(-3.03%) |
Oct 21, 2019 | 55.05 | 56.76 | 55.00 | 56.43 | 345,206 | +1.54(+2.81%) |
Oct 18, 2019 | 55.50 | 56.78 | 54.44 | 54.89 | 229,800 | -1.01(-1.81%) |
Oct 17, 2019 | 54.43 | 56.12 | 54.26 | 55.90 | 211,225 | +1.53(+2.81%) |
Oct 16, 2019 | 54.66 | 55.02 | 53.33 | 54.37 | 156,224 | -0.68(-1.24%) |
Oct 15, 2019 | 53.19 | 55.50 | 52.95 | 55.05 | 336,021 | +2.30(+4.36%) |
Oct 14, 2019 | 52.18 | 54.02 | 52.09 | 52.75 | 268,347 | +0.63(+1.21%) |
Oct 11, 2019 | 55.49 | 55.62 | 51.98 | 52.12 | 388,900 | -2.72(-4.96%) |
Oct 10, 2019 | 54.73 | 55.20 | 53.55 | 54.84 | 222,257 | -0.04(-0.07%) |
Oct 09, 2019 | 55.29 | 56.13 | 54.53 | 54.88 | 235,021 | -0.24(-0.44%) |
Oct 08, 2019 | 56.10 | 56.10 | 54.53 | 55.12 | 321,177 | -1.35(-2.39%) |
Oct 07, 2019 | 58.37 | 58.92 | 55.63 | 56.47 | 323,558 | -2.31(-3.93%) |
Oct 04, 2019 | 58.50 | 59.38 | 57.70 | 58.78 | 276,700 | +0.87(+1.50%) |
Oct 03, 2019 | 55.52 | 59.02 | 54.29 | 57.91 | 296,647 | +1.76(+3.13%) |
Oct 02, 2019 | 58.00 | 58.05 | 55.02 | 56.15 | 329,539 | -1.98(-3.41%) |
Oct 01, 2019 | 60.81 | 62.23 | 58.10 | 58.13 | 375,640 | -2.89(-4.74%) |
Sep 30, 2019 | 61.50 | 62.46 | 60.22 | 61.02 | 396,593 | -0.55(-0.89%) |
Sep 27, 2019 | 62.94 | 62.94 | 60.10 | 61.57 | 253,500 | -1.08(-1.72%) |
Sep 26, 2019 | 62.95 | 63.99 | 61.86 | 62.65 | 147,133 | -0.25(-0.40%) |
Sep 25, 2019 | 65.50 | 65.55 | 60.11 | 62.90 | 260,164 | -2.65(-4.04%) |
Sep 24, 2019 | 67.37 | 67.77 | 64.13 | 65.55 | 304,596 | -1.45(-2.16%) |
Sep 23, 2019 | 66.59 | 67.87 | 66.03 | 67.00 | 124,872 | +0.19(+0.28%) |
Sep 20, 2019 | 66.00 | 67.51 | 65.52 | 66.81 | 370,500 | +1.49(+2.28%) |
Sep 19, 2019 | 64.56 | 66.42 | 63.99 | 65.32 | 187,911 | +0.86(+1.33%) |
Sep 18, 2019 | 64.37 | 66.10 | 63.46 | 64.46 | 242,672 | +0.08(+0.12%) |
Sep 17, 2019 | 62.83 | 64.80 | 61.73 | 64.38 | 112,858 | +1.27(+2.01%) |
Sep 16, 2019 | 61.89 | 63.84 | 60.91 | 63.11 | 131,596 | +0.60(+0.96%) |
Sep 13, 2019 | 62.71 | 64.50 | 61.85 | 62.51 | 188,200 | -0.17(-0.27%) |
Sep 12, 2019 | 63.01 | 63.23 | 60.79 | 62.68 | 149,930 | -0.09(-0.14%) |
Sep 11, 2019 | 64.51 | 65.38 | 62.40 | 62.77 | 241,066 | -1.12(-1.75%) |
Sep 10, 2019 | 65.76 | 65.76 | 63.31 | 63.89 | 379,431 | -2.22(-3.36%) |
Sep 09, 2019 | 68.08 | 68.30 | 65.07 | 66.11 | 630,342 | -1.95(-2.87%) |
Sep 06, 2019 | 68.36 | 70.67 | 67.71 | 68.06 | 338,700 | +0.04(+0.06%) |
Sep 05, 2019 | 66.89 | 68.55 | 63.58 | 68.02 | 314,471 | +1.40(+2.10%) |
Sep 04, 2019 | 67.62 | 68.87 | 65.44 | 66.62 | 136,523 | -0.31(-0.46%) |
Sep 03, 2019 | 68.83 | 69.81 | 65.98 | 66.93 | 254,529 | -2.58(-3.71%) |
Aug 30, 2019 | 70.62 | 71.71 | 68.48 | 69.51 | 305,000 | -0.68(-0.97%) |
Aug 29, 2019 | 67.02 | 70.44 | 66.53 | 70.19 | 287,655 | +3.66(+5.50%) |
Aug 28, 2019 | 65.23 | 66.85 | 65.07 | 66.53 | 231,095 | +1.24(+1.90%) |
Aug 27, 2019 | 65.31 | 67.44 | 64.85 | 65.29 | 437,052 | -1.06(-1.60%) |
Aug 26, 2019 | 64.65 | 66.43 | 63.82 | 66.35 | 164,862 | +2.33(+3.64%) |
Aug 23, 2019 | 65.11 | 66.28 | 63.30 | 64.02 | 212,000 | -1.49(-2.27%) |
Aug 22, 2019 | 67.67 | 67.67 | 65.21 | 65.51 | 272,281 | -2.02(-2.99%) |
Aug 21, 2019 | 69.00 | 69.00 | 67.10 | 67.53 | 201,892 | -0.86(-1.26%) |
Aug 20, 2019 | 67.69 | 68.95 | 67.40 | 68.39 | 299,893 | +0.86(+1.27%) |
Aug 19, 2019 | 66.38 | 68.44 | 64.81 | 67.53 | 276,107 | +2.05(+3.13%) |
Aug 16, 2019 | 65.50 | 66.47 | 63.71 | 65.48 | 404,400 | +0.31(+0.48%) |
Aug 15, 2019 | 64.61 | 66.52 | 64.52 | 65.17 | 183,265 | +0.80(+1.24%) |
Aug 14, 2019 | 65.02 | 65.36 | 63.72 | 64.37 | 209,313 | -1.68(-2.54%) |
Aug 13, 2019 | 64.34 | 66.28 | 64.15 | 66.05 | 158,807 | +1.64(+2.55%) |
Aug 12, 2019 | 64.35 | 64.41 | 62.08 | 64.41 | 126,578 | -0.23(-0.36%) |
Aug 09, 2019 | 64.92 | 65.25 | 64.26 | 64.64 | 224,500 | -0.48(-0.74%) |
Aug 08, 2019 | 66.68 | 67.66 | 64.77 | 65.12 | 319,919 | -1.14(-1.72%) |
Aug 07, 2019 | 62.27 | 67.03 | 58.56 | 66.26 | 703,274 | +3.62(+5.78%) |
Aug 06, 2019 | 63.88 | 65.13 | 62.42 | 62.64 | 403,121 | -0.77(-1.21%) |
Aug 05, 2019 | 64.31 | 64.31 | 62.00 | 63.41 | 218,569 | -2.31(-3.51%) |
Aug 02, 2019 | 67.10 | 67.40 | 64.59 | 65.72 | 327,500 | -1.76(-2.61%) |