Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 61.38 | 61.70 | 60.35 | 60.96 | 2,296,915 | -0.74(-1.20%) |
Oct 30, 2019 | 62.66 | 62.73 | 60.42 | 61.70 | 2,162,089 | -1.02(-1.62%) |
Oct 29, 2019 | 62.91 | 63.45 | 62.64 | 62.72 | 2,474,856 | -0.40(-0.63%) |
Oct 28, 2019 | 63.05 | 63.99 | 62.83 | 63.11 | 2,334,203 | +1.04(+1.67%) |
Oct 25, 2019 | 60.98 | 62.75 | 60.66 | 62.08 | 1,697,619 | +0.87(+1.43%) |
Oct 24, 2019 | 61.62 | 61.92 | 60.09 | 61.21 | 1,859,861 | +0.04(+0.07%) |
Oct 23, 2019 | 61.44 | 61.74 | 60.98 | 61.16 | 2,006,207 | -0.28(-0.46%) |
Oct 22, 2019 | 60.85 | 61.74 | 60.50 | 61.44 | 1,782,066 | +0.79(+1.30%) |
Oct 21, 2019 | 60.37 | 61.17 | 60.31 | 60.65 | 1,810,265 | +0.81(+1.35%) |
Oct 18, 2019 | 58.96 | 60.22 | 58.76 | 59.85 | 2,716,992 | +0.54(+0.92%) |
Oct 17, 2019 | 58.47 | 59.48 | 58.28 | 59.30 | 2,130,194 | +1.25(+2.15%) |
Oct 16, 2019 | 57.48 | 58.59 | 57.28 | 58.06 | 2,663,408 | +0.40(+0.69%) |
Oct 15, 2019 | 58.37 | 58.60 | 57.66 | 57.66 | 2,355,232 | -0.66(-1.14%) |
Oct 14, 2019 | 58.52 | 58.52 | 57.75 | 58.32 | 1,568,787 | -0.69(-1.16%) |
Oct 11, 2019 | 57.57 | 59.56 | 57.57 | 59.01 | 3,179,604 | +2.38(+4.20%) |
Oct 10, 2019 | 55.88 | 57.00 | 55.88 | 56.63 | 2,288,559 | +0.87(+1.57%) |
Oct 09, 2019 | 55.92 | 56.25 | 55.58 | 55.76 | 1,996,744 | +0.36(+0.64%) |
Oct 08, 2019 | 56.04 | 56.30 | 55.07 | 55.40 | 1,990,621 | -1.31(-2.30%) |
Oct 07, 2019 | 56.56 | 57.36 | 56.50 | 56.71 | 2,111,720 | -0.06(-0.10%) |
Oct 04, 2019 | 55.86 | 56.80 | 55.86 | 56.77 | 2,004,338 | +1.04(+1.87%) |
Oct 03, 2019 | 54.91 | 55.75 | 53.91 | 55.72 | 2,502,921 | +0.54(+0.98%) |
Oct 02, 2019 | 57.02 | 57.25 | 54.63 | 55.18 | 2,874,490 | -2.54(-4.40%) |
Oct 01, 2019 | 58.73 | 59.35 | 57.54 | 57.72 | 2,734,836 | -0.83(-1.42%) |
Sep 30, 2019 | 58.01 | 58.82 | 58.01 | 58.55 | 2,179,255 | +0.61(+1.05%) |
Sep 27, 2019 | 57.05 | 58.16 | 57.05 | 57.94 | 2,108,267 | +1.11(+1.96%) |
Sep 26, 2019 | 57.25 | 57.44 | 56.22 | 56.83 | 2,129,021 | -0.40(-0.70%) |
Sep 25, 2019 | 57.86 | 57.90 | 56.58 | 57.23 | 2,606,688 | -0.24(-0.41%) |
Sep 24, 2019 | 57.43 | 58.23 | 56.69 | 57.46 | 2,567,106 | +0.25(+0.45%) |
Sep 23, 2019 | 56.52 | 57.55 | 56.31 | 57.21 | 1,829,996 | +0.54(+0.96%) |
Sep 20, 2019 | 57.71 | 58.02 | 56.44 | 56.66 | 2,679,285 | -0.70(-1.21%) |
Sep 19, 2019 | 57.37 | 57.71 | 57.23 | 57.36 | 1,634,489 | +0.37(+0.66%) |
Sep 18, 2019 | 57.59 | 58.20 | 56.41 | 56.99 | 2,018,904 | -0.65(-1.13%) |
Sep 17, 2019 | 57.86 | 58.02 | 56.92 | 57.64 | 2,987,952 | -0.41(-0.71%) |
Sep 16, 2019 | 56.68 | 58.15 | 56.38 | 58.05 | 2,771,316 | +1.15(+2.03%) |
Sep 13, 2019 | 57.58 | 58.00 | 56.60 | 56.90 | 3,061,995 | -0.27(-0.47%) |
Sep 12, 2019 | 57.19 | 58.37 | 56.28 | 57.17 | 3,228,801 | +0.02(+0.03%) |
Sep 11, 2019 | 57.92 | 58.54 | 56.82 | 57.15 | 2,908,523 | -0.99(-1.71%) |
Sep 10, 2019 | 57.99 | 58.89 | 57.51 | 58.15 | 3,670,892 | -0.17(-0.29%) |
Sep 09, 2019 | 56.46 | 58.38 | 56.45 | 58.31 | 3,110,668 | +2.42(+4.33%) |
Sep 06, 2019 | 55.64 | 56.44 | 55.64 | 55.90 | 3,117,190 | +0.50(+0.90%) |
Sep 05, 2019 | 54.80 | 55.77 | 54.46 | 55.40 | 3,258,486 | +1.54(+2.86%) |
Sep 04, 2019 | 53.66 | 54.31 | 53.50 | 53.86 | 3,244,146 | +0.61(+1.14%) |
Sep 03, 2019 | 53.10 | 54.62 | 52.64 | 53.25 | 4,834,210 | -0.37(-0.69%) |
Aug 30, 2019 | 52.98 | 54.25 | 52.97 | 53.62 | 5,593,993 | +0.13(+0.25%) |
Aug 29, 2019 | 55.00 | 55.51 | 52.27 | 53.49 | 16,337,616 | -4.64(-7.99%) |
Aug 28, 2019 | 56.97 | 58.53 | 56.90 | 58.13 | 4,050,573 | +0.99(+1.74%) |
Aug 27, 2019 | 57.83 | 58.24 | 56.98 | 57.14 | 4,075,252 | +0.14(+0.25%) |
Aug 26, 2019 | 56.60 | 57.08 | 55.54 | 56.99 | 3,187,659 | +1.21(+2.17%) |
Aug 23, 2019 | 57.30 | 57.46 | 54.96 | 55.78 | 5,611,679 | -2.18(-3.76%) |
Aug 22, 2019 | 57.29 | 58.55 | 56.89 | 57.96 | 2,888,661 | +0.79(+1.39%) |
Aug 21, 2019 | 57.04 | 57.80 | 56.83 | 57.17 | 2,128,600 | +1.53(+2.76%) |
Aug 20, 2019 | 55.60 | 56.66 | 55.37 | 55.64 | 1,542,015 | -0.19(-0.33%) |
Aug 19, 2019 | 56.07 | 56.63 | 55.53 | 55.82 | 1,698,582 | +0.66(+1.19%) |
Aug 16, 2019 | 54.41 | 55.52 | 54.36 | 55.16 | 2,252,102 | +1.31(+2.42%) |
Aug 15, 2019 | 57.00 | 57.00 | 53.04 | 53.86 | 4,424,416 | -2.56(-4.54%) |
Aug 14, 2019 | 57.79 | 57.83 | 55.93 | 56.42 | 3,883,514 | -3.64(-6.06%) |
Aug 13, 2019 | 56.23 | 62.75 | 55.48 | 60.06 | 6,719,816 | +3.65(+6.47%) |
Aug 12, 2019 | 56.22 | 56.54 | 55.93 | 56.41 | 1,324,203 | -0.34(-0.59%) |
Aug 09, 2019 | 58.00 | 58.24 | 56.51 | 56.75 | 1,933,154 | -1.31(-2.25%) |
Aug 08, 2019 | 57.70 | 58.26 | 57.34 | 58.05 | 2,159,833 | +1.01(+1.77%) |
Aug 07, 2019 | 56.46 | 57.26 | 55.40 | 57.04 | 3,169,923 | +0.01(+0.01%) |
Aug 06, 2019 | 56.07 | 57.18 | 55.50 | 57.03 | 3,075,061 | +1.31(+2.36%) |
Aug 05, 2019 | 56.28 | 56.28 | 54.64 | 55.72 | 4,461,507 | -2.01(-3.49%) |
Aug 02, 2019 | 57.51 | 58.10 | 56.46 | 57.73 | 4,693,888 | +0.22(+0.38%) |