Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 60.69 | 69.26 | 60.40 | 67.96 | 3,449,473 | +9.47(+16.19%) |
Oct 30, 2019 | 58.64 | 58.72 | 57.50 | 58.49 | 1,038,846 | +0.46(+0.79%) |
Oct 29, 2019 | 57.71 | 58.24 | 57.15 | 58.03 | 584,591 | +0.28(+0.48%) |
Oct 28, 2019 | 56.37 | 57.80 | 56.36 | 57.75 | 568,927 | +1.66(+2.96%) |
Oct 25, 2019 | 55.62 | 56.72 | 55.40 | 56.09 | 489,500 | +0.50(+0.90%) |
Oct 24, 2019 | 56.09 | 56.28 | 55.45 | 55.59 | 542,703 | +0.23(+0.42%) |
Oct 23, 2019 | 55.74 | 56.13 | 54.97 | 55.36 | 447,040 | -0.74(-1.32%) |
Oct 22, 2019 | 57.52 | 57.66 | 55.74 | 56.10 | 587,269 | -1.40(-2.43%) |
Oct 21, 2019 | 56.60 | 57.90 | 56.60 | 57.50 | 591,707 | +1.46(+2.61%) |
Oct 18, 2019 | 56.36 | 56.92 | 55.32 | 56.04 | 379,900 | -0.40(-0.71%) |
Oct 17, 2019 | 56.62 | 57.29 | 55.88 | 56.44 | 754,660 | +1.89(+3.46%) |
Oct 16, 2019 | 55.29 | 55.63 | 54.43 | 54.55 | 595,070 | -0.76(-1.37%) |
Oct 15, 2019 | 55.30 | 56.24 | 55.08 | 55.31 | 543,642 | +0.09(+0.16%) |
Oct 14, 2019 | 55.76 | 55.94 | 55.20 | 55.22 | 493,252 | -0.89(-1.59%) |
Oct 11, 2019 | 55.32 | 56.62 | 55.10 | 56.11 | 702,600 | +1.84(+3.39%) |
Oct 10, 2019 | 53.89 | 54.91 | 53.75 | 54.27 | 447,499 | +0.50(+0.93%) |
Oct 09, 2019 | 53.49 | 54.00 | 53.17 | 53.77 | 583,357 | +0.91(+1.72%) |
Oct 08, 2019 | 54.96 | 54.96 | 52.83 | 52.86 | 636,497 | -2.42(-4.38%) |
Oct 07, 2019 | 54.23 | 55.76 | 54.23 | 55.28 | 1,035,617 | +0.70(+1.28%) |
Oct 04, 2019 | 54.50 | 54.65 | 53.23 | 54.58 | 664,200 | +1.32(+2.48%) |
Oct 03, 2019 | 52.05 | 53.54 | 51.59 | 53.26 | 524,525 | +1.17(+2.25%) |
Oct 02, 2019 | 52.60 | 52.95 | 51.96 | 52.09 | 630,359 | -0.86(-1.62%) |
Oct 01, 2019 | 53.75 | 54.48 | 52.67 | 52.95 | 454,328 | -0.63(-1.18%) |
Sep 30, 2019 | 53.31 | 53.82 | 53.10 | 53.58 | 309,340 | +0.38(+0.71%) |
Sep 27, 2019 | 54.10 | 54.66 | 53.14 | 53.20 | 470,300 | -0.97(-1.79%) |
Sep 26, 2019 | 54.46 | 54.82 | 53.92 | 54.17 | 231,077 | -0.56(-1.02%) |
Sep 25, 2019 | 53.60 | 54.94 | 53.22 | 54.73 | 405,293 | +0.87(+1.62%) |
Sep 24, 2019 | 54.92 | 55.65 | 53.76 | 53.86 | 570,218 | -0.85(-1.55%) |
Sep 23, 2019 | 54.43 | 55.41 | 54.12 | 54.71 | 373,269 | +0.25(+0.46%) |
Sep 20, 2019 | 54.85 | 54.96 | 53.37 | 54.46 | 1,173,700 | -0.48(-0.87%) |
Sep 19, 2019 | 55.18 | 55.99 | 54.90 | 54.94 | 389,549 | +0.09(+0.16%) |
Sep 18, 2019 | 54.74 | 55.33 | 54.07 | 54.85 | 841,189 | +0.52(+0.96%) |
Sep 17, 2019 | 55.46 | 55.57 | 54.12 | 54.33 | 612,332 | -1.39(-2.49%) |
Sep 16, 2019 | 54.98 | 56.32 | 54.53 | 55.72 | 511,625 | +0.14(+0.25%) |
Sep 13, 2019 | 56.22 | 56.58 | 55.57 | 55.58 | 533,500 | -0.62(-1.10%) |
Sep 12, 2019 | 56.50 | 56.65 | 55.20 | 56.20 | 740,185 | +0.86(+1.55%) |
Sep 11, 2019 | 54.97 | 56.07 | 54.64 | 55.34 | 614,827 | +0.66(+1.21%) |
Sep 10, 2019 | 54.61 | 54.71 | 53.88 | 54.68 | 712,071 | +0.06(+0.11%) |
Sep 09, 2019 | 55.16 | 55.85 | 54.45 | 54.62 | 754,133 | -0.16(-0.29%) |
Sep 06, 2019 | 54.71 | 55.25 | 54.13 | 54.78 | 585,200 | +0.22(+0.40%) |
Sep 05, 2019 | 54.01 | 55.34 | 53.87 | 54.56 | 459,641 | +1.34(+2.52%) |
Sep 04, 2019 | 53.19 | 53.99 | 52.91 | 53.22 | 467,747 | +0.72(+1.37%) |
Sep 03, 2019 | 52.97 | 53.19 | 52.02 | 52.50 | 434,034 | -1.14(-2.13%) |
Aug 30, 2019 | 53.68 | 53.91 | 53.19 | 53.64 | 741,600 | +0.48(+0.90%) |
Aug 29, 2019 | 53.31 | 53.84 | 53.06 | 53.16 | 499,116 | +0.72(+1.37%) |
Aug 28, 2019 | 51.75 | 52.64 | 51.05 | 52.44 | 517,433 | +0.42(+0.81%) |
Aug 27, 2019 | 53.61 | 53.98 | 52.00 | 52.02 | 459,506 | -1.01(-1.90%) |
Aug 26, 2019 | 53.83 | 53.97 | 52.83 | 53.03 | 415,920 | +0.04(+0.08%) |
Aug 23, 2019 | 54.60 | 54.82 | 52.82 | 52.99 | 1,038,000 | -1.94(-3.53%) |
Aug 22, 2019 | 55.04 | 55.23 | 54.57 | 54.93 | 431,406 | -0.05(-0.09%) |
Aug 21, 2019 | 55.38 | 55.69 | 54.91 | 54.98 | 490,825 | +0.27(+0.49%) |
Aug 20, 2019 | 54.60 | 55.26 | 54.30 | 54.71 | 560,412 | +0.14(+0.26%) |
Aug 19, 2019 | 55.30 | 55.77 | 54.42 | 54.57 | 602,327 | +0.03(+0.06%) |
Aug 16, 2019 | 53.40 | 54.76 | 53.40 | 54.54 | 886,800 | +1.89(+3.59%) |
Aug 15, 2019 | 52.58 | 52.96 | 52.17 | 52.65 | 551,580 | +0.15(+0.29%) |
Aug 14, 2019 | 52.17 | 52.94 | 51.93 | 52.50 | 702,398 | -0.77(-1.45%) |
Aug 13, 2019 | 52.37 | 53.68 | 52.07 | 53.27 | 755,677 | +1.05(+2.01%) |
Aug 12, 2019 | 52.48 | 52.56 | 51.80 | 52.22 | 702,102 | -0.88(-1.66%) |
Aug 09, 2019 | 53.84 | 53.84 | 52.80 | 53.10 | 446,700 | -1.21(-2.23%) |
Aug 08, 2019 | 52.83 | 54.52 | 52.48 | 54.31 | 1,118,280 | +1.97(+3.76%) |
Aug 07, 2019 | 52.05 | 53.16 | 51.97 | 52.34 | 1,174,192 | -0.31(-0.59%) |
Aug 06, 2019 | 52.74 | 53.81 | 52.16 | 52.65 | 1,363,290 | +0.45(+0.86%) |
Aug 05, 2019 | 53.75 | 53.83 | 51.80 | 52.20 | 1,772,904 | -2.95(-5.35%) |
Aug 02, 2019 | 56.13 | 56.98 | 55.12 | 55.15 | 1,589,500 | -1.93(-3.38%) |