Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 56.22 | 56.22 | 56.00 | 56.18 | 48,039 | -0.11(-0.20%) |
Oct 30, 2019 | 56.00 | 56.30 | 55.83 | 56.29 | 54,896 | +0.17(+0.30%) |
Oct 29, 2019 | 56.02 | 56.21 | 56.02 | 56.12 | 47,446 | -0.04(-0.07%) |
Oct 28, 2019 | 55.98 | 56.20 | 55.98 | 56.16 | 115,569 | +0.22(+0.40%) |
Oct 25, 2019 | 55.78 | 55.98 | 55.70 | 55.94 | 62,294 | +0.05(+0.09%) |
Oct 24, 2019 | 56.07 | 56.08 | 55.80 | 55.89 | 75,241 | -0.11(-0.20%) |
Oct 23, 2019 | 55.81 | 56.03 | 55.78 | 56.00 | 62,030 | +0.25(+0.44%) |
Oct 22, 2019 | 55.94 | 56.04 | 55.70 | 55.75 | 58,141 | -0.21(-0.38%) |
Oct 21, 2019 | 55.92 | 56.04 | 55.91 | 55.96 | 72,249 | +0.45(+0.81%) |
Oct 18, 2019 | 55.36 | 55.58 | 55.32 | 55.51 | 48,345 | +0.19(+0.35%) |
Oct 17, 2019 | 55.23 | 55.49 | 55.22 | 55.32 | 85,151 | +0.20(+0.37%) |
Oct 16, 2019 | 55.02 | 55.20 | 54.93 | 55.12 | 77,604 | +0.04(+0.08%) |
Oct 15, 2019 | 54.49 | 55.20 | 54.48 | 55.07 | 90,475 | +0.76(+1.40%) |
Oct 14, 2019 | 54.17 | 54.37 | 54.17 | 54.31 | 40,877 | -0.19(-0.34%) |
Oct 11, 2019 | 54.29 | 54.81 | 54.29 | 54.50 | 84,871 | +1.09(+2.04%) |
Oct 10, 2019 | 52.98 | 53.41 | 52.96 | 53.41 | 67,737 | +0.49(+0.93%) |
Oct 09, 2019 | 52.87 | 53.01 | 52.79 | 52.92 | 88,910 | +0.41(+0.79%) |
Oct 08, 2019 | 52.65 | 52.81 | 52.47 | 52.50 | 46,861 | -0.52(-0.97%) |
Oct 07, 2019 | 53.06 | 53.21 | 52.98 | 53.02 | 64,054 | -0.27(-0.51%) |
Oct 04, 2019 | 52.81 | 53.29 | 52.81 | 53.29 | 60,757 | +0.47(+0.90%) |
Oct 03, 2019 | 52.57 | 52.84 | 52.42 | 52.81 | 73,221 | +0.11(+0.21%) |
Oct 02, 2019 | 53.13 | 53.13 | 52.57 | 52.70 | 237,218 | -0.78(-1.46%) |
Oct 01, 2019 | 53.89 | 53.89 | 53.43 | 53.48 | 59,495 | -0.25(-0.47%) |
Sep 30, 2019 | 53.61 | 53.86 | 53.61 | 53.74 | 123,726 | +0.22(+0.41%) |
Sep 27, 2019 | 53.85 | 53.85 | 53.44 | 53.52 | 88,299 | -0.35(-0.64%) |
Sep 26, 2019 | 53.91 | 53.98 | 53.76 | 53.86 | 174,348 | +0.10(+0.19%) |
Sep 25, 2019 | 53.57 | 53.80 | 53.44 | 53.76 | 56,329 | -0.21(-0.39%) |
Sep 24, 2019 | 54.33 | 54.37 | 53.93 | 53.97 | 49,336 | -0.20(-0.37%) |
Sep 23, 2019 | 53.95 | 54.19 | 53.94 | 54.18 | 66,846 | -0.10(-0.19%) |
Sep 20, 2019 | 54.47 | 54.58 | 54.28 | 54.28 | 191,202 | -0.21(-0.39%) |
Sep 19, 2019 | 54.49 | 54.61 | 54.43 | 54.49 | 48,005 | +0.29(+0.53%) |
Sep 18, 2019 | 54.19 | 54.22 | 53.86 | 54.20 | 47,452 | -0.13(-0.23%) |
Sep 17, 2019 | 54.00 | 54.34 | 53.96 | 54.33 | 52,317 | +0.15(+0.28%) |
Sep 16, 2019 | 54.31 | 54.33 | 54.18 | 54.18 | 47,211 | -0.45(-0.82%) |
Sep 13, 2019 | 54.53 | 54.67 | 54.45 | 54.62 | 178,122 | +0.63(+1.17%) |
Sep 12, 2019 | 53.81 | 54.13 | 53.78 | 53.99 | 74,102 | +0.15(+0.28%) |
Sep 11, 2019 | 53.69 | 53.87 | 53.69 | 53.84 | 75,723 | +0.42(+0.79%) |
Sep 10, 2019 | 53.23 | 53.50 | 53.22 | 53.42 | 86,461 | +0.36(+0.67%) |
Sep 09, 2019 | 52.99 | 53.13 | 52.97 | 53.06 | 74,421 | +0.37(+0.71%) |
Sep 06, 2019 | 52.74 | 52.82 | 52.68 | 52.69 | 141,142 | +0.14(+0.27%) |
Sep 05, 2019 | 52.58 | 52.72 | 52.54 | 52.55 | 126,973 | +0.57(+1.10%) |
Sep 04, 2019 | 51.86 | 51.99 | 51.78 | 51.97 | 67,782 | +0.55(+1.06%) |
Sep 03, 2019 | 51.23 | 51.43 | 51.17 | 51.43 | 85,688 | -0.15(-0.29%) |
Aug 30, 2019 | 51.70 | 51.73 | 51.39 | 51.58 | 154,816 | +0.23(+0.45%) |
Aug 29, 2019 | 51.33 | 51.41 | 51.27 | 51.35 | 135,676 | +0.39(+0.77%) |
Aug 28, 2019 | 50.90 | 51.07 | 50.85 | 50.96 | 388,482 | -0.26(-0.51%) |
Aug 27, 2019 | 51.49 | 51.49 | 51.22 | 51.22 | 88,730 | +0.03(+0.07%) |
Aug 26, 2019 | 51.34 | 51.34 | 51.09 | 51.18 | 162,216 | +0.26(+0.51%) |
Aug 23, 2019 | 51.45 | 51.71 | 50.91 | 50.92 | 99,762 | -0.65(-1.26%) |
Aug 22, 2019 | 51.59 | 51.66 | 51.35 | 51.57 | 105,319 | +0.11(+0.21%) |
Aug 21, 2019 | 51.54 | 51.63 | 51.44 | 51.46 | 84,313 | +0.37(+0.72%) |
Aug 20, 2019 | 51.19 | 51.32 | 51.07 | 51.09 | 59,407 | -0.12(-0.23%) |
Aug 19, 2019 | 51.29 | 51.41 | 51.15 | 51.21 | 63,629 | +0.42(+0.83%) |
Aug 16, 2019 | 50.35 | 50.80 | 50.35 | 50.79 | 67,420 | +0.72(+1.44%) |
Aug 15, 2019 | 50.20 | 50.21 | 49.87 | 50.06 | 104,113 | +0.01(+0.02%) |
Aug 14, 2019 | 50.50 | 50.60 | 50.06 | 50.06 | 160,434 | -1.41(-2.75%) |
Aug 13, 2019 | 50.89 | 51.56 | 50.81 | 51.47 | 85,644 | +0.40(+0.79%) |
Aug 12, 2019 | 51.30 | 51.38 | 50.97 | 51.07 | 65,386 | -0.51(-0.99%) |
Aug 09, 2019 | 51.82 | 51.82 | 51.49 | 51.58 | 77,289 | -0.57(-1.10%) |
Aug 08, 2019 | 51.72 | 52.21 | 51.72 | 52.15 | 40,771 | +0.51(+0.99%) |
Aug 07, 2019 | 51.25 | 51.72 | 51.17 | 51.64 | 131,465 | +0.12(+0.23%) |
Aug 06, 2019 | 51.55 | 51.64 | 51.21 | 51.52 | 140,110 | +0.33(+0.64%) |
Aug 05, 2019 | 51.61 | 51.67 | 50.96 | 51.19 | 97,194 | -1.28(-2.44%) |
Aug 02, 2019 | 52.67 | 52.67 | 52.26 | 52.47 | 104,519 | -0.33(-0.63%) |