Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 53.49 | 53.49 | 53.07 | 53.32 | 154,003 | -0.19(-0.36%) |
Oct 30, 2019 | 53.32 | 53.58 | 53.15 | 53.52 | 94,802 | +0.18(+0.35%) |
Oct 29, 2019 | 53.55 | 53.59 | 53.33 | 53.33 | 90,007 | -0.36(-0.66%) |
Oct 28, 2019 | 53.59 | 53.72 | 53.59 | 53.69 | 86,329 | +0.25(+0.47%) |
Oct 25, 2019 | 52.88 | 53.55 | 52.88 | 53.44 | 39,580 | +0.28(+0.53%) |
Oct 24, 2019 | 53.31 | 53.37 | 53.01 | 53.16 | 88,733 | +0.03(+0.06%) |
Oct 23, 2019 | 53.25 | 53.25 | 53.00 | 53.13 | 49,046 | -0.12(-0.23%) |
Oct 22, 2019 | 53.49 | 53.53 | 53.23 | 53.25 | 58,582 | -0.28(-0.52%) |
Oct 21, 2019 | 53.60 | 53.66 | 53.44 | 53.53 | 45,982 | +0.14(+0.27%) |
Oct 18, 2019 | 53.59 | 53.66 | 53.24 | 53.39 | 103,485 | -0.29(-0.53%) |
Oct 17, 2019 | 53.74 | 53.80 | 53.60 | 53.67 | 115,924 | +0.27(+0.51%) |
Oct 16, 2019 | 53.18 | 53.45 | 53.18 | 53.40 | 1,984,229 | +0.17(+0.33%) |
Oct 15, 2019 | 52.92 | 53.31 | 52.92 | 53.23 | 67,467 | +0.38(+0.73%) |
Oct 14, 2019 | 52.88 | 52.92 | 52.80 | 52.84 | 52,093 | -0.06(-0.12%) |
Oct 11, 2019 | 52.90 | 53.32 | 52.87 | 52.91 | 103,897 | +0.54(+1.03%) |
Oct 10, 2019 | 51.99 | 52.43 | 51.99 | 52.37 | 77,156 | +0.33(+0.64%) |
Oct 09, 2019 | 51.96 | 52.18 | 51.84 | 52.03 | 68,403 | +0.34(+0.66%) |
Oct 08, 2019 | 51.83 | 52.13 | 51.66 | 51.69 | 238,832 | -0.54(-1.04%) |
Oct 07, 2019 | 52.18 | 52.44 | 52.15 | 52.24 | 84,882 | -0.06(-0.11%) |
Oct 04, 2019 | 51.81 | 52.31 | 51.81 | 52.29 | 63,905 | +0.62(+1.19%) |
Oct 03, 2019 | 51.44 | 51.72 | 50.87 | 51.68 | 208,384 | +0.09(+0.18%) |
Oct 02, 2019 | 52.05 | 52.05 | 51.35 | 51.58 | 406,317 | -0.76(-1.46%) |
Oct 01, 2019 | 52.87 | 53.07 | 52.35 | 52.35 | 504,925 | -0.38(-0.72%) |
Sep 30, 2019 | 52.44 | 52.77 | 52.44 | 52.73 | 103,637 | +0.39(+0.75%) |
Sep 27, 2019 | 52.76 | 52.76 | 52.18 | 52.34 | 188,417 | -0.21(-0.40%) |
Sep 26, 2019 | 53.01 | 53.01 | 52.36 | 52.55 | 46,081 | -0.42(-0.80%) |
Sep 25, 2019 | 52.63 | 53.03 | 52.49 | 52.97 | 53,400 | +0.36(+0.69%) |
Sep 24, 2019 | 53.32 | 53.42 | 52.53 | 52.61 | 278,804 | -0.50(-0.95%) |
Sep 23, 2019 | 52.87 | 53.22 | 52.87 | 53.11 | 67,493 | +0.07(+0.14%) |
Sep 20, 2019 | 53.63 | 53.66 | 53.04 | 53.04 | 76,903 | -0.58(-1.08%) |
Sep 19, 2019 | 54.01 | 54.01 | 53.57 | 53.61 | 58,558 | -0.32(-0.60%) |
Sep 18, 2019 | 53.90 | 53.96 | 53.48 | 53.93 | 64,016 | -0.07(-0.12%) |
Sep 17, 2019 | 53.67 | 54.00 | 53.60 | 54.00 | 90,167 | +0.30(+0.56%) |
Sep 16, 2019 | 54.00 | 54.00 | 53.63 | 53.70 | 57,107 | -0.59(-1.08%) |
Sep 13, 2019 | 54.38 | 54.53 | 54.28 | 54.29 | 227,817 | +0.03(+0.05%) |
Sep 12, 2019 | 54.31 | 54.55 | 54.16 | 54.26 | 574,595 | +0.19(+0.34%) |
Sep 11, 2019 | 53.93 | 54.14 | 53.76 | 54.07 | 84,135 | +0.12(+0.23%) |
Sep 10, 2019 | 53.94 | 53.95 | 53.70 | 53.95 | 83,155 | -0.18(-0.33%) |
Sep 09, 2019 | 54.15 | 54.22 | 53.91 | 54.13 | 71,288 | +0.18(+0.33%) |
Sep 06, 2019 | 53.95 | 54.08 | 53.86 | 53.95 | 54,576 | +0.15(+0.27%) |
Sep 05, 2019 | 53.56 | 53.89 | 53.56 | 53.80 | 114,367 | +0.71(+1.33%) |
Sep 04, 2019 | 52.81 | 53.13 | 52.62 | 53.10 | 173,467 | +0.59(+1.13%) |
Sep 03, 2019 | 52.56 | 52.70 | 52.32 | 52.51 | 131,158 | -0.36(-0.68%) |
Aug 30, 2019 | 53.22 | 53.33 | 52.73 | 52.87 | 151,326 | -0.17(-0.33%) |
Aug 29, 2019 | 52.85 | 53.18 | 52.74 | 53.04 | 59,319 | +0.70(+1.33%) |
Aug 28, 2019 | 51.71 | 52.35 | 51.65 | 52.34 | 62,544 | +0.52(+1.00%) |
Aug 27, 2019 | 52.17 | 52.17 | 51.71 | 51.82 | 73,972 | -0.02(-0.03%) |
Aug 26, 2019 | 51.75 | 51.97 | 51.49 | 51.84 | 60,878 | +0.49(+0.96%) |
Aug 23, 2019 | 52.32 | 52.53 | 51.14 | 51.34 | 160,422 | -1.26(-2.40%) |
Aug 22, 2019 | 52.69 | 52.80 | 52.33 | 52.61 | 115,711 | +0.08(+0.16%) |
Aug 21, 2019 | 52.57 | 52.57 | 52.38 | 52.53 | 126,312 | +0.60(+1.15%) |
Aug 20, 2019 | 51.98 | 52.20 | 51.88 | 51.93 | 41,428 | -0.10(-0.20%) |
Aug 19, 2019 | 52.10 | 52.25 | 52.00 | 52.03 | 51,219 | +0.53(+1.04%) |
Aug 16, 2019 | 51.15 | 51.56 | 51.15 | 51.50 | 119,076 | +0.66(+1.29%) |
Aug 15, 2019 | 51.01 | 51.01 | 50.41 | 50.84 | 93,892 | +0.16(+0.31%) |
Aug 14, 2019 | 51.46 | 51.47 | 50.65 | 50.68 | 78,305 | -1.53(-2.92%) |
Aug 13, 2019 | 51.35 | 52.59 | 51.32 | 52.21 | 92,205 | +0.70(+1.35%) |
Aug 12, 2019 | 51.88 | 51.88 | 51.32 | 51.51 | 56,106 | -0.71(-1.35%) |
Aug 09, 2019 | 52.38 | 52.50 | 51.92 | 52.22 | 129,413 | -0.33(-0.63%) |
Aug 08, 2019 | 51.99 | 52.55 | 51.93 | 52.55 | 233,837 | +0.98(+1.89%) |
Aug 07, 2019 | 50.98 | 51.62 | 50.60 | 51.57 | 147,845 | -0.07(-0.13%) |
Aug 06, 2019 | 51.24 | 51.70 | 50.94 | 51.64 | 129,748 | +0.70(+1.37%) |
Aug 05, 2019 | 51.57 | 51.57 | 50.63 | 50.94 | 432,265 | -1.40(-2.68%) |
Aug 02, 2019 | 52.52 | 52.57 | 52.08 | 52.34 | 174,480 | -0.34(-0.65%) |