Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 55.12 | 55.19 | 53.67 | 54.68 | 44,116 | -0.43(-0.79%) |
Oct 30, 2019 | 56.64 | 56.99 | 54.70 | 55.12 | 60,802 | -1.58(-2.78%) |
Oct 29, 2019 | 56.71 | 57.16 | 55.91 | 56.69 | 55,382 | -0.38(-0.66%) |
Oct 28, 2019 | 56.23 | 57.36 | 56.02 | 57.07 | 72,741 | +1.26(+2.27%) |
Oct 25, 2019 | 57.38 | 58.94 | 55.57 | 55.81 | 56,434 | -1.48(-2.58%) |
Oct 24, 2019 | 56.32 | 59.92 | 54.47 | 57.28 | 104,198 | +4.66(+8.86%) |
Oct 23, 2019 | 51.72 | 53.70 | 51.72 | 52.62 | 45,650 | +0.75(+1.44%) |
Oct 22, 2019 | 52.76 | 52.76 | 51.76 | 51.87 | 30,239 | -0.75(-1.42%) |
Oct 21, 2019 | 53.08 | 53.12 | 52.03 | 52.62 | 56,387 | -0.14(-0.26%) |
Oct 18, 2019 | 52.45 | 53.38 | 51.71 | 52.76 | 96,187 | +0.10(+0.19%) |
Oct 17, 2019 | 52.45 | 53.09 | 52.20 | 52.66 | 75,882 | +0.19(+0.37%) |
Oct 16, 2019 | 52.01 | 52.98 | 51.44 | 52.47 | 46,887 | +0.36(+0.69%) |
Oct 15, 2019 | 51.46 | 52.83 | 51.06 | 52.11 | 39,162 | +0.74(+1.44%) |
Oct 14, 2019 | 52.16 | 52.47 | 51.08 | 51.37 | 48,899 | -0.95(-1.82%) |
Oct 11, 2019 | 52.38 | 53.48 | 51.75 | 52.32 | 46,035 | +0.49(+0.94%) |
Oct 10, 2019 | 52.39 | 52.76 | 51.39 | 51.83 | 49,229 | -0.33(-0.64%) |
Oct 09, 2019 | 52.40 | 53.37 | 52.03 | 52.16 | 45,897 | +0.18(+0.34%) |
Oct 08, 2019 | 50.93 | 54.03 | 50.08 | 51.99 | 90,624 | +0.69(+1.35%) |
Oct 07, 2019 | 51.38 | 51.86 | 50.11 | 51.29 | 66,264 | +0.00(+0.00%) |
Oct 04, 2019 | 50.66 | 51.66 | 50.66 | 51.29 | 30,220 | +0.34(+0.67%) |
Oct 03, 2019 | 51.69 | 52.56 | 50.41 | 50.95 | 34,543 | -0.82(-1.59%) |
Oct 02, 2019 | 52.16 | 52.48 | 51.24 | 51.77 | 89,568 | -0.52(-0.99%) |
Oct 01, 2019 | 54.14 | 54.14 | 52.29 | 52.29 | 32,764 | -1.60(-2.96%) |
Sep 30, 2019 | 54.49 | 54.67 | 53.89 | 53.89 | 49,004 | -0.52(-0.95%) |
Sep 27, 2019 | 55.64 | 56.51 | 54.26 | 54.40 | 40,619 | -1.23(-2.21%) |
Sep 26, 2019 | 55.57 | 56.46 | 54.88 | 55.63 | 55,792 | +0.41(+0.75%) |
Sep 25, 2019 | 54.41 | 55.39 | 54.03 | 55.22 | 50,444 | +0.92(+1.70%) |
Sep 24, 2019 | 55.01 | 55.39 | 53.78 | 54.30 | 61,619 | -0.71(-1.29%) |
Sep 23, 2019 | 55.32 | 56.04 | 54.94 | 55.01 | 54,250 | -0.60(-1.08%) |
Sep 20, 2019 | 55.01 | 55.94 | 54.55 | 55.60 | 137,627 | +0.63(+1.14%) |
Sep 19, 2019 | 55.44 | 55.87 | 54.73 | 54.98 | 43,054 | -0.31(-0.57%) |
Sep 18, 2019 | 55.26 | 55.49 | 54.44 | 55.29 | 50,589 | +0.03(+0.05%) |
Sep 17, 2019 | 55.69 | 55.70 | 54.82 | 55.26 | 39,469 | -0.75(-1.33%) |
Sep 16, 2019 | 56.80 | 57.14 | 55.58 | 56.01 | 44,461 | -1.14(-2.00%) |
Sep 13, 2019 | 55.86 | 57.50 | 55.45 | 57.15 | 66,043 | +1.59(+2.87%) |
Sep 12, 2019 | 55.07 | 56.31 | 55.05 | 55.56 | 81,695 | +0.32(+0.58%) |
Sep 11, 2019 | 54.82 | 55.83 | 54.39 | 55.24 | 74,909 | +0.52(+0.94%) |
Sep 10, 2019 | 53.85 | 55.54 | 52.73 | 54.72 | 46,774 | +0.92(+1.71%) |
Sep 09, 2019 | 53.44 | 54.56 | 53.15 | 53.80 | 52,755 | +0.54(+1.02%) |
Sep 06, 2019 | 53.67 | 54.25 | 53.02 | 53.26 | 38,127 | -0.04(-0.07%) |
Sep 05, 2019 | 53.80 | 54.83 | 53.10 | 53.29 | 72,123 | +0.24(+0.45%) |
Sep 04, 2019 | 52.90 | 53.40 | 52.20 | 53.05 | 77,901 | +0.69(+1.32%) |
Sep 03, 2019 | 52.01 | 52.92 | 51.51 | 52.36 | 126,945 | +0.06(+0.11%) |
Aug 30, 2019 | 53.01 | 53.61 | 52.31 | 52.31 | 61,807 | -0.41(-0.79%) |
Aug 29, 2019 | 53.86 | 53.86 | 52.68 | 52.72 | 70,079 | -0.44(-0.83%) |
Aug 28, 2019 | 51.91 | 54.46 | 51.35 | 53.16 | 63,335 | +1.46(+2.83%) |
Aug 27, 2019 | 52.47 | 52.55 | 51.15 | 51.70 | 109,361 | -0.12(-0.23%) |
Aug 26, 2019 | 48.50 | 52.78 | 48.40 | 51.82 | 191,487 | +3.86(+8.04%) |
Aug 23, 2019 | 49.23 | 49.59 | 47.65 | 47.96 | 70,605 | -1.47(-2.98%) |
Aug 22, 2019 | 49.73 | 50.08 | 49.31 | 49.44 | 39,884 | -0.18(-0.37%) |
Aug 21, 2019 | 50.04 | 50.17 | 49.37 | 49.62 | 50,055 | +0.04(+0.07%) |
Aug 20, 2019 | 50.02 | 50.39 | 49.57 | 49.58 | 49,575 | -0.53(-1.07%) |
Aug 19, 2019 | 50.34 | 50.83 | 49.80 | 50.12 | 51,167 | +0.41(+0.83%) |
Aug 16, 2019 | 49.29 | 49.82 | 48.54 | 49.70 | 67,564 | +0.81(+1.66%) |
Aug 15, 2019 | 49.28 | 49.86 | 48.72 | 48.89 | 96,254 | -0.21(-0.43%) |
Aug 14, 2019 | 50.41 | 50.93 | 48.99 | 49.10 | 59,992 | -2.13(-4.15%) |
Aug 13, 2019 | 49.96 | 52.23 | 49.96 | 51.23 | 70,523 | +1.18(+2.35%) |
Aug 12, 2019 | 49.88 | 50.59 | 49.32 | 50.05 | 62,581 | -0.33(-0.66%) |
Aug 09, 2019 | 51.31 | 53.72 | 50.16 | 50.38 | 57,245 | -0.80(-1.56%) |
Aug 08, 2019 | 49.48 | 51.50 | 49.34 | 51.19 | 88,458 | +1.88(+3.81%) |
Aug 07, 2019 | 49.59 | 50.18 | 48.66 | 49.31 | 61,036 | -0.94(-1.87%) |
Aug 06, 2019 | 49.16 | 51.12 | 48.98 | 50.25 | 93,984 | +1.37(+2.81%) |
Aug 05, 2019 | 49.92 | 49.98 | 48.25 | 48.87 | 124,329 | -1.81(-3.58%) |
Aug 02, 2019 | 50.08 | 51.08 | 49.22 | 50.69 | 72,778 | +0.35(+0.69%) |