Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 53.25 | 53.52 | 52.25 | 52.54 | 19,313 | -1.02(-1.91%) |
Oct 30, 2019 | 52.41 | 53.63 | 52.01 | 53.56 | 43,424 | +1.06(+2.02%) |
Oct 29, 2019 | 51.56 | 53.04 | 51.56 | 52.50 | 26,728 | +0.55(+1.06%) |
Oct 28, 2019 | 51.56 | 52.91 | 51.56 | 51.95 | 38,721 | +0.63(+1.22%) |
Oct 25, 2019 | 52.66 | 52.66 | 51.33 | 51.33 | 36,634 | -1.43(-2.71%) |
Oct 24, 2019 | 50.85 | 52.96 | 50.30 | 52.76 | 39,347 | +2.36(+4.68%) |
Oct 23, 2019 | 51.14 | 51.52 | 49.87 | 50.40 | 40,909 | +0.24(+0.47%) |
Oct 22, 2019 | 49.31 | 51.00 | 49.31 | 50.16 | 53,673 | +1.13(+2.30%) |
Oct 21, 2019 | 49.70 | 49.70 | 48.31 | 49.04 | 64,352 | -0.71(-1.43%) |
Oct 18, 2019 | 53.37 | 53.79 | 49.71 | 49.75 | 87,839 | -4.14(-7.68%) |
Oct 17, 2019 | 55.28 | 55.67 | 53.87 | 53.89 | 52,213 | -0.98(-1.78%) |
Oct 16, 2019 | 54.09 | 55.75 | 54.09 | 54.86 | 15,599 | +0.14(+0.26%) |
Oct 15, 2019 | 54.87 | 55.52 | 54.65 | 54.72 | 27,609 | +0.24(+0.43%) |
Oct 14, 2019 | 54.55 | 55.28 | 54.19 | 54.48 | 18,567 | -0.26(-0.47%) |
Oct 11, 2019 | 54.97 | 55.65 | 54.09 | 54.74 | 45,714 | +1.31(+2.45%) |
Oct 10, 2019 | 52.52 | 54.20 | 52.52 | 53.43 | 46,969 | +0.76(+1.44%) |
Oct 09, 2019 | 52.81 | 53.37 | 52.14 | 52.67 | 28,306 | +1.05(+2.04%) |
Oct 08, 2019 | 51.47 | 53.00 | 50.55 | 51.62 | 48,147 | -1.26(-2.38%) |
Oct 07, 2019 | 52.94 | 53.94 | 52.38 | 52.88 | 17,955 | -0.24(-0.45%) |
Oct 04, 2019 | 51.45 | 53.26 | 51.45 | 53.12 | 43,708 | +1.70(+3.30%) |
Oct 03, 2019 | 50.39 | 51.45 | 48.75 | 51.42 | 70,128 | +1.06(+2.10%) |
Oct 02, 2019 | 51.97 | 51.98 | 49.29 | 50.36 | 61,918 | -2.54(-4.80%) |
Oct 01, 2019 | 57.01 | 57.54 | 52.68 | 52.90 | 85,994 | -3.75(-6.62%) |
Sep 30, 2019 | 56.96 | 57.44 | 56.60 | 56.65 | 25,564 | -0.17(-0.30%) |
Sep 27, 2019 | 59.44 | 59.53 | 56.43 | 56.82 | 44,869 | -2.18(-3.69%) |
Sep 26, 2019 | 59.17 | 59.71 | 58.29 | 59.00 | 24,467 | -0.13(-0.22%) |
Sep 25, 2019 | 57.51 | 59.39 | 57.51 | 59.13 | 63,321 | +1.53(+2.66%) |
Sep 24, 2019 | 58.19 | 58.69 | 56.39 | 57.60 | 74,309 | -0.09(-0.16%) |
Sep 23, 2019 | 57.82 | 58.43 | 56.92 | 57.69 | 29,154 | -0.39(-0.67%) |
Sep 20, 2019 | 60.42 | 60.49 | 57.87 | 58.08 | 56,096 | -2.28(-3.77%) |
Sep 19, 2019 | 61.38 | 61.74 | 60.35 | 60.35 | 56,451 | -0.92(-1.50%) |
Sep 18, 2019 | 60.69 | 61.29 | 59.35 | 61.27 | 94,718 | +0.42(+0.68%) |
Sep 17, 2019 | 60.43 | 61.14 | 59.05 | 60.85 | 75,778 | +0.51(+0.85%) |
Sep 16, 2019 | 59.41 | 60.89 | 58.78 | 60.34 | 91,437 | +1.81(+3.10%) |
Sep 13, 2019 | 58.62 | 59.24 | 58.38 | 58.53 | 53,238 | +0.73(+1.26%) |
Sep 12, 2019 | 57.72 | 58.26 | 56.79 | 57.80 | 49,582 | +0.59(+1.02%) |
Sep 11, 2019 | 55.09 | 57.22 | 55.09 | 57.22 | 39,764 | +2.30(+4.18%) |
Sep 10, 2019 | 53.53 | 54.92 | 51.95 | 54.92 | 53,976 | +0.93(+1.71%) |
Sep 09, 2019 | 56.05 | 56.05 | 53.85 | 54.00 | 34,246 | -2.15(-3.82%) |
Sep 06, 2019 | 55.71 | 56.91 | 55.65 | 56.14 | 49,216 | +0.77(+1.39%) |
Sep 05, 2019 | 55.75 | 56.83 | 55.09 | 55.37 | 55,016 | +1.18(+2.18%) |
Sep 04, 2019 | 54.06 | 54.42 | 53.66 | 54.19 | 28,433 | +1.51(+2.87%) |
Sep 03, 2019 | 53.25 | 53.25 | 51.26 | 52.68 | 46,147 | -1.87(-3.43%) |
Aug 30, 2019 | 55.04 | 55.19 | 54.08 | 54.55 | 33,234 | +0.53(+0.98%) |
Aug 29, 2019 | 53.49 | 54.36 | 52.84 | 54.02 | 61,143 | +2.09(+4.02%) |
Aug 28, 2019 | 50.24 | 52.09 | 48.91 | 51.93 | 52,882 | +1.59(+3.17%) |
Aug 27, 2019 | 52.23 | 52.23 | 49.70 | 50.34 | 32,654 | -0.97(-1.90%) |
Aug 26, 2019 | 51.44 | 52.20 | 49.89 | 51.31 | 43,008 | +1.29(+2.59%) |
Aug 23, 2019 | 52.29 | 54.80 | 49.31 | 50.02 | 129,233 | -2.99(-5.65%) |
Aug 22, 2019 | 51.46 | 53.55 | 51.29 | 53.01 | 72,632 | +1.76(+3.43%) |
Aug 21, 2019 | 50.88 | 51.93 | 50.69 | 51.26 | 60,502 | +1.26(+2.51%) |
Aug 20, 2019 | 49.91 | 50.36 | 49.27 | 50.00 | 38,619 | -0.01(-0.02%) |
Aug 19, 2019 | 50.20 | 50.37 | 49.51 | 50.01 | 46,715 | +1.49(+3.08%) |
Aug 16, 2019 | 48.16 | 48.77 | 47.24 | 48.52 | 98,856 | +1.58(+3.36%) |
Aug 15, 2019 | 46.38 | 47.24 | 45.23 | 46.94 | 101,618 | +1.34(+2.94%) |
Aug 14, 2019 | 47.43 | 47.96 | 45.31 | 45.60 | 97,552 | -3.91(-7.90%) |
Aug 13, 2019 | 48.36 | 50.75 | 48.36 | 49.51 | 67,031 | +0.63(+1.30%) |
Aug 12, 2019 | 50.13 | 50.57 | 48.45 | 48.87 | 46,207 | -2.19(-4.29%) |
Aug 09, 2019 | 51.24 | 51.88 | 50.12 | 51.07 | 51,121 | -0.83(-1.60%) |
Aug 08, 2019 | 49.75 | 52.14 | 49.45 | 51.90 | 75,117 | +3.07(+6.29%) |
Aug 07, 2019 | 46.20 | 49.37 | 45.79 | 48.83 | 55,767 | +0.81(+1.69%) |
Aug 06, 2019 | 46.30 | 48.13 | 46.23 | 48.01 | 63,710 | +3.45(+7.74%) |
Aug 05, 2019 | 45.65 | 45.82 | 43.02 | 44.57 | 84,215 | -3.28(-6.85%) |
Aug 02, 2019 | 48.16 | 48.54 | 46.45 | 47.84 | 54,191 | -0.52(-1.07%) |