Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 64.50 | 64.50 | 63.11 | 63.64 | 43,438 | -0.86(-1.33%) |
Oct 30, 2019 | 63.36 | 64.52 | 62.95 | 64.50 | 51,644 | +1.76(+2.81%) |
Oct 29, 2019 | 62.65 | 63.04 | 62.58 | 62.74 | 68,310 | +2.06(+3.40%) |
Oct 28, 2019 | 60.38 | 61.16 | 60.38 | 60.68 | 38,732 | +0.30(+0.50%) |
Oct 25, 2019 | 59.31 | 60.59 | 59.31 | 60.37 | 27,329 | +1.33(+2.26%) |
Oct 24, 2019 | 59.81 | 59.81 | 58.85 | 59.04 | 14,559 | -0.94(-1.57%) |
Oct 23, 2019 | 59.53 | 60.04 | 59.51 | 59.98 | 28,467 | +0.95(+1.61%) |
Oct 22, 2019 | 58.84 | 59.73 | 58.84 | 59.03 | 35,404 | -1.05(-1.74%) |
Oct 21, 2019 | 59.72 | 60.10 | 59.15 | 60.08 | 45,268 | -0.14(-0.24%) |
Oct 18, 2019 | 59.66 | 60.32 | 59.64 | 60.22 | 99,753 | +2.04(+3.50%) |
Oct 17, 2019 | 58.40 | 58.76 | 58.16 | 58.18 | 85,813 | +1.92(+3.42%) |
Oct 16, 2019 | 55.96 | 56.26 | 55.95 | 56.26 | 37,456 | +0.83(+1.49%) |
Oct 15, 2019 | 54.70 | 55.82 | 54.70 | 55.43 | 31,889 | +1.35(+2.50%) |
Oct 14, 2019 | 54.19 | 54.53 | 54.08 | 54.08 | 24,349 | -0.68(-1.23%) |
Oct 11, 2019 | 54.89 | 55.22 | 54.46 | 54.76 | 42,676 | +0.74(+1.37%) |
Oct 10, 2019 | 53.43 | 54.40 | 53.30 | 54.02 | 23,926 | +0.79(+1.48%) |
Oct 09, 2019 | 53.70 | 53.88 | 53.04 | 53.23 | 84,377 | +2.06(+4.03%) |
Oct 08, 2019 | 51.18 | 51.45 | 50.77 | 51.16 | 44,672 | -1.23(-2.34%) |
Oct 07, 2019 | 52.45 | 52.94 | 52.23 | 52.39 | 83,854 | -1.67(-3.10%) |
Oct 04, 2019 | 53.74 | 54.43 | 53.42 | 54.06 | 54,449 | -1.14(-2.07%) |
Oct 03, 2019 | 54.71 | 55.28 | 54.50 | 55.21 | 48,350 | +1.60(+2.98%) |
Oct 02, 2019 | 53.44 | 53.86 | 52.96 | 53.61 | 77,935 | -0.77(-1.42%) |
Oct 01, 2019 | 55.04 | 55.04 | 54.10 | 54.38 | 81,018 | -3.99(-6.83%) |
Sep 30, 2019 | 57.61 | 58.52 | 57.61 | 58.36 | 18,139 | +0.59(+1.02%) |
Sep 27, 2019 | 58.97 | 59.37 | 57.50 | 57.78 | 48,983 | -0.58(-0.99%) |
Sep 26, 2019 | 58.86 | 58.86 | 58.18 | 58.36 | 77,378 | +1.18(+2.06%) |
Sep 25, 2019 | 57.14 | 57.65 | 56.55 | 57.18 | 99,338 | -1.50(-2.56%) |
Sep 24, 2019 | 60.10 | 60.12 | 58.61 | 58.68 | 110,341 | -1.89(-3.12%) |
Sep 23, 2019 | 58.96 | 60.66 | 58.49 | 60.57 | 191,314 | +4.17(+7.40%) |
Sep 20, 2019 | 56.50 | 57.36 | 56.16 | 56.39 | 341,236 | +7.80(+16.05%) |
Sep 19, 2019 | 49.15 | 49.18 | 48.43 | 48.59 | 100,786 | -2.29(-4.50%) |
Sep 18, 2019 | 51.25 | 51.42 | 50.21 | 50.89 | 35,322 | -0.28(-0.54%) |
Sep 17, 2019 | 49.77 | 51.20 | 49.24 | 51.16 | 62,330 | +0.02(+0.04%) |
Sep 16, 2019 | 52.09 | 52.47 | 50.92 | 51.14 | 83,996 | -3.70(-6.75%) |
Sep 13, 2019 | 54.68 | 55.06 | 54.30 | 54.84 | 45,848 | +1.65(+3.09%) |
Sep 12, 2019 | 53.45 | 54.05 | 52.82 | 53.20 | 28,936 | -0.17(-0.32%) |
Sep 11, 2019 | 52.56 | 53.46 | 52.47 | 53.37 | 43,477 | +1.61(+3.10%) |
Sep 10, 2019 | 51.21 | 52.02 | 51.02 | 51.76 | 34,050 | -0.23(-0.44%) |
Sep 09, 2019 | 52.09 | 52.41 | 51.71 | 51.99 | 35,242 | +0.41(+0.79%) |
Sep 06, 2019 | 51.43 | 51.89 | 51.24 | 51.58 | 32,073 | +1.50(+3.00%) |
Sep 05, 2019 | 50.37 | 50.55 | 49.95 | 50.08 | 46,910 | +0.41(+0.82%) |
Sep 04, 2019 | 48.94 | 49.67 | 48.94 | 49.67 | 34,207 | +0.98(+2.01%) |
Sep 03, 2019 | 47.57 | 48.75 | 47.20 | 48.69 | 84,426 | -3.84(-7.31%) |
Aug 30, 2019 | 52.37 | 52.65 | 51.66 | 52.53 | 29,759 | +0.91(+1.77%) |
Aug 29, 2019 | 51.46 | 51.99 | 51.16 | 51.62 | 51,607 | -0.31(-0.60%) |
Aug 28, 2019 | 52.14 | 52.24 | 51.64 | 51.93 | 61,809 | -1.51(-2.83%) |
Aug 27, 2019 | 54.00 | 54.35 | 53.33 | 53.44 | 43,656 | +1.00(+1.90%) |
Aug 26, 2019 | 51.83 | 52.66 | 51.24 | 52.45 | 82,020 | +2.23(+4.45%) |
Aug 23, 2019 | 50.75 | 52.32 | 49.81 | 50.21 | 162,573 | +2.81(+5.94%) |
Aug 22, 2019 | 47.95 | 47.95 | 46.93 | 47.40 | 154,583 | -3.56(-6.98%) |
Aug 21, 2019 | 51.21 | 51.21 | 50.59 | 50.95 | 57,524 | -0.59(-1.14%) |
Aug 20, 2019 | 51.48 | 51.99 | 51.33 | 51.54 | 13,062 | -0.38(-0.73%) |
Aug 19, 2019 | 52.72 | 53.06 | 51.87 | 51.92 | 28,478 | -0.93(-1.76%) |
Aug 16, 2019 | 52.48 | 53.59 | 52.48 | 52.85 | 29,128 | +2.22(+4.38%) |
Aug 15, 2019 | 50.59 | 50.76 | 49.84 | 50.64 | 19,466 | +0.43(+0.85%) |
Aug 14, 2019 | 51.43 | 51.55 | 50.16 | 50.21 | 54,400 | -2.01(-3.84%) |
Aug 13, 2019 | 50.48 | 53.03 | 50.00 | 52.22 | 74,633 | -0.96(-1.81%) |
Aug 12, 2019 | 53.39 | 53.72 | 52.94 | 53.18 | 27,175 | -0.74(-1.38%) |
Aug 09, 2019 | 54.68 | 54.68 | 53.51 | 53.92 | 43,535 | -1.44(-2.59%) |
Aug 08, 2019 | 54.32 | 55.36 | 54.09 | 55.35 | 133,916 | +4.20(+8.22%) |
Aug 07, 2019 | 49.51 | 51.15 | 48.60 | 51.15 | 59,682 | -0.77(-1.48%) |
Aug 06, 2019 | 52.70 | 52.70 | 51.06 | 51.92 | 51,357 | +2.26(+4.56%) |
Aug 05, 2019 | 51.15 | 51.37 | 49.03 | 49.66 | 143,102 | -5.24(-9.55%) |
Aug 02, 2019 | 55.75 | 55.80 | 54.49 | 54.90 | 60,150 | -0.39(-0.71%) |