Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 59.58 | 59.91 | 59.12 | 59.91 | 5,123 | -0.12(-0.19%) |
Oct 30, 2019 | 59.41 | 60.03 | 58.94 | 60.03 | 4,516 | +0.43(+0.73%) |
Oct 29, 2019 | 59.33 | 59.68 | 59.33 | 59.60 | 1,379 | +0.71(+1.21%) |
Oct 28, 2019 | 58.73 | 58.93 | 58.66 | 58.88 | 2,677 | +0.44(+0.76%) |
Oct 25, 2019 | 57.81 | 58.48 | 57.80 | 58.44 | 3,033 | -0.05(-0.09%) |
Oct 24, 2019 | 58.44 | 58.50 | 57.89 | 58.50 | 4,469 | +0.12(+0.21%) |
Oct 23, 2019 | 57.93 | 58.52 | 57.89 | 58.37 | 2,030 | +0.71(+1.23%) |
Oct 22, 2019 | 57.83 | 58.33 | 57.66 | 57.66 | 2,125 | +0.11(+0.19%) |
Oct 21, 2019 | 57.45 | 57.80 | 57.45 | 57.56 | 1,688 | +1.25(+2.21%) |
Oct 18, 2019 | 56.17 | 56.53 | 55.98 | 56.31 | 2,831 | -0.23(-0.40%) |
Oct 17, 2019 | 56.70 | 56.70 | 56.04 | 56.54 | 4,828 | -0.54(-0.95%) |
Oct 16, 2019 | 56.85 | 57.08 | 56.69 | 57.08 | 3,903 | -0.37(-0.64%) |
Oct 15, 2019 | 56.42 | 57.72 | 56.42 | 57.45 | 2,559 | +2.37(+4.31%) |
Oct 14, 2019 | 55.36 | 55.36 | 55.05 | 55.07 | 749 | -0.72(-1.29%) |
Oct 11, 2019 | 54.91 | 56.28 | 54.91 | 55.79 | 6,775 | +2.09(+3.89%) |
Oct 10, 2019 | 53.47 | 53.94 | 53.41 | 53.71 | 4,132 | -0.24(-0.45%) |
Oct 09, 2019 | 53.66 | 54.12 | 53.57 | 53.95 | 3,708 | +1.30(+2.46%) |
Oct 08, 2019 | 53.32 | 53.42 | 52.65 | 52.65 | 4,204 | -1.04(-1.95%) |
Oct 07, 2019 | 53.64 | 53.97 | 53.64 | 53.70 | 2,697 | -0.94(-1.71%) |
Oct 04, 2019 | 52.97 | 54.63 | 52.97 | 54.63 | 1,820 | +1.86(+3.52%) |
Oct 03, 2019 | 51.77 | 52.78 | 51.77 | 52.78 | 7,211 | +0.90(+1.74%) |
Oct 02, 2019 | 51.87 | 51.88 | 51.75 | 51.88 | 1,590 | -2.12(-3.92%) |
Oct 01, 2019 | 54.64 | 54.87 | 53.88 | 53.99 | 5,142 | -0.66(-1.20%) |
Sep 30, 2019 | 53.62 | 54.77 | 53.56 | 54.65 | 9,586 | +0.50(+0.93%) |
Sep 27, 2019 | 55.96 | 55.96 | 53.97 | 54.14 | 7,685 | -2.37(-4.19%) |
Sep 26, 2019 | 56.93 | 56.93 | 56.28 | 56.51 | 5,362 | +0.09(+0.16%) |
Sep 25, 2019 | 55.44 | 56.43 | 55.21 | 56.42 | 3,218 | +0.68(+1.22%) |
Sep 24, 2019 | 56.66 | 56.66 | 55.69 | 55.74 | 2,207 | +0.43(+0.78%) |
Sep 23, 2019 | 55.23 | 55.53 | 55.09 | 55.31 | 4,275 | -0.31(-0.56%) |
Sep 20, 2019 | 56.38 | 56.38 | 55.63 | 55.63 | 3,542 | -0.30(-0.53%) |
Sep 19, 2019 | 55.79 | 56.31 | 55.79 | 55.92 | 7,665 | +1.28(+2.35%) |
Sep 18, 2019 | 54.54 | 54.64 | 54.01 | 54.64 | 3,407 | -0.37(-0.66%) |
Sep 17, 2019 | 54.20 | 55.07 | 54.20 | 55.01 | 4,106 | +0.29(+0.53%) |
Sep 16, 2019 | 54.70 | 55.40 | 54.60 | 54.71 | 7,264 | -0.80(-1.44%) |
Sep 13, 2019 | 54.88 | 55.63 | 54.88 | 55.51 | 14,779 | +1.85(+3.44%) |
Sep 12, 2019 | 53.31 | 53.76 | 53.03 | 53.67 | 6,910 | +1.02(+1.94%) |
Sep 11, 2019 | 52.34 | 52.64 | 52.28 | 52.64 | 6,487 | +1.58(+3.10%) |
Sep 10, 2019 | 50.69 | 51.06 | 50.69 | 51.06 | 1,804 | +0.40(+0.78%) |
Sep 09, 2019 | 50.75 | 50.91 | 50.47 | 50.67 | 33,995 | +0.95(+1.91%) |
Sep 06, 2019 | 49.68 | 49.91 | 49.44 | 49.72 | 3,947 | +0.42(+0.85%) |
Sep 05, 2019 | 49.23 | 49.62 | 49.23 | 49.30 | 3,188 | +0.85(+1.76%) |
Sep 04, 2019 | 48.17 | 48.46 | 48.17 | 48.45 | 31,623 | +0.90(+1.90%) |
Sep 03, 2019 | 47.31 | 47.54 | 47.31 | 47.54 | 658 | +0.03(+0.06%) |
Aug 30, 2019 | 47.53 | 47.76 | 47.14 | 47.51 | 1,214 | +0.67(+1.43%) |
Aug 29, 2019 | 47.16 | 47.16 | 46.65 | 46.85 | 1,645 | +0.85(+1.85%) |
Aug 28, 2019 | 45.91 | 46.28 | 45.91 | 46.00 | 1,067 | -0.03(-0.06%) |
Aug 27, 2019 | 46.86 | 46.86 | 46.03 | 46.03 | 3,349 | -0.41(-0.87%) |
Aug 26, 2019 | 46.48 | 46.71 | 46.43 | 46.43 | 1,640 | +1.82(+4.07%) |
Aug 23, 2019 | 45.66 | 45.67 | 44.61 | 44.61 | 809 | -1.81(-3.89%) |
Aug 22, 2019 | 46.44 | 46.44 | 46.35 | 46.42 | 971 | -0.01(-0.02%) |
Aug 21, 2019 | 46.50 | 46.77 | 46.43 | 46.43 | 564 | +0.56(+1.22%) |
Aug 20, 2019 | 46.07 | 46.07 | 45.86 | 45.87 | 763 | -0.51(-1.09%) |
Aug 19, 2019 | 46.73 | 46.73 | 46.37 | 46.37 | 866 | +0.01(+0.02%) |
Aug 16, 2019 | 46.36 | 46.36 | 46.36 | 46.36 | 202 | +1.34(+2.98%) |
Aug 15, 2019 | 44.81 | 45.08 | 44.81 | 45.02 | 237 | +1.23(+2.80%) |
Aug 14, 2019 | 43.72 | 44.75 | 43.72 | 43.80 | 1,500 | -3.35(-7.11%) |
Aug 13, 2019 | 47.02 | 47.23 | 46.80 | 47.15 | 2,794 | +1.79(+3.94%) |
Aug 12, 2019 | 46.21 | 46.54 | 45.36 | 45.36 | 2,430 | -1.43(-3.06%) |
Aug 09, 2019 | 47.66 | 47.66 | 46.48 | 46.80 | 4,352 | -1.61(-3.32%) |
Aug 08, 2019 | 47.00 | 48.58 | 47.00 | 48.40 | 2,483 | +0.90(+1.90%) |
Aug 07, 2019 | 45.95 | 47.65 | 45.95 | 47.50 | 2,540 | +0.98(+2.11%) |
Aug 06, 2019 | 46.33 | 46.52 | 45.31 | 46.52 | 4,548 | +1.59(+3.53%) |
Aug 05, 2019 | 46.37 | 46.65 | 44.44 | 44.93 | 7,078 | -3.48(-7.18%) |
Aug 02, 2019 | 47.71 | 48.41 | 47.71 | 48.41 | 911 | -0.85(-1.72%) |