Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 69.42 | 70.34 | 68.22 | 69.53 | 203,524 | -0.18(-0.26%) |
Oct 30, 2019 | 70.37 | 74.97 | 69.38 | 69.71 | 531,272 | +2.38(+3.54%) |
Oct 29, 2019 | 67.04 | 67.80 | 66.19 | 67.32 | 254,611 | +0.23(+0.35%) |
Oct 28, 2019 | 67.15 | 67.70 | 66.60 | 67.09 | 226,268 | +0.05(+0.07%) |
Oct 25, 2019 | 65.36 | 67.13 | 65.36 | 67.04 | 159,968 | +1.51(+2.31%) |
Oct 24, 2019 | 64.80 | 65.59 | 64.38 | 65.53 | 107,780 | +0.55(+0.85%) |
Oct 23, 2019 | 64.40 | 65.02 | 63.49 | 64.98 | 155,038 | +0.85(+1.33%) |
Oct 22, 2019 | 63.82 | 64.57 | 63.51 | 64.12 | 168,249 | +0.52(+0.81%) |
Oct 21, 2019 | 63.83 | 64.26 | 63.19 | 63.61 | 139,314 | +0.33(+0.52%) |
Oct 18, 2019 | 63.00 | 63.78 | 63.00 | 63.28 | 89,202 | +0.16(+0.25%) |
Oct 17, 2019 | 62.04 | 63.28 | 62.04 | 63.12 | 248,528 | +1.08(+1.74%) |
Oct 16, 2019 | 61.88 | 62.40 | 61.82 | 62.04 | 203,390 | +0.13(+0.21%) |
Oct 15, 2019 | 62.43 | 63.24 | 61.70 | 61.91 | 262,981 | -0.27(-0.44%) |
Oct 14, 2019 | 62.78 | 63.20 | 61.61 | 62.18 | 234,991 | -0.97(-1.53%) |
Oct 11, 2019 | 63.81 | 64.52 | 62.95 | 63.15 | 186,505 | -0.02(-0.03%) |
Oct 10, 2019 | 63.03 | 63.48 | 62.74 | 63.17 | 207,429 | -0.04(-0.06%) |
Oct 09, 2019 | 63.94 | 64.27 | 62.83 | 63.20 | 161,448 | -0.13(-0.21%) |
Oct 08, 2019 | 62.82 | 63.54 | 62.52 | 63.34 | 213,046 | -0.23(-0.35%) |
Oct 07, 2019 | 63.14 | 63.95 | 62.82 | 63.56 | 288,691 | +0.04(+0.06%) |
Oct 04, 2019 | 63.68 | 64.02 | 62.97 | 63.52 | 295,851 | -0.38(-0.60%) |
Oct 03, 2019 | 63.21 | 64.67 | 63.08 | 63.91 | 285,494 | +0.57(+0.90%) |
Oct 02, 2019 | 64.24 | 64.34 | 62.96 | 63.34 | 290,152 | -1.61(-2.48%) |
Oct 01, 2019 | 66.53 | 66.64 | 64.85 | 64.95 | 288,025 | -1.76(-2.64%) |
Sep 30, 2019 | 68.40 | 68.70 | 66.51 | 66.71 | 309,097 | -1.62(-2.38%) |
Sep 27, 2019 | 67.49 | 68.45 | 67.04 | 68.34 | 399,015 | +0.91(+1.35%) |
Sep 26, 2019 | 69.58 | 69.75 | 67.24 | 67.43 | 660,053 | -2.46(-3.52%) |
Sep 25, 2019 | 67.56 | 70.59 | 67.25 | 69.89 | 5,208,278 | +2.78(+4.14%) |
Sep 24, 2019 | 66.81 | 69.19 | 66.43 | 67.11 | 1,170,669 | -0.81(-1.19%) |
Sep 23, 2019 | 62.48 | 68.32 | 61.22 | 67.91 | 2,162,536 | +11.30(+19.95%) |
Sep 20, 2019 | 56.96 | 57.50 | 56.05 | 56.62 | 230,627 | -0.34(-0.59%) |
Sep 19, 2019 | 58.24 | 58.24 | 56.71 | 56.96 | 142,723 | -1.02(-1.76%) |
Sep 18, 2019 | 59.54 | 59.71 | 57.48 | 57.98 | 177,945 | -1.66(-2.78%) |
Sep 17, 2019 | 59.84 | 59.85 | 58.98 | 59.64 | 54,072 | -0.44(-0.73%) |
Sep 16, 2019 | 60.78 | 60.78 | 59.40 | 60.08 | 121,127 | -1.03(-1.69%) |
Sep 13, 2019 | 60.92 | 61.48 | 60.41 | 61.11 | 89,522 | +0.48(+0.79%) |
Sep 12, 2019 | 61.26 | 62.13 | 60.25 | 60.63 | 125,512 | -0.38(-0.62%) |
Sep 11, 2019 | 60.04 | 61.24 | 59.24 | 61.01 | 136,879 | +1.13(+1.88%) |
Sep 10, 2019 | 58.47 | 59.93 | 58.47 | 59.88 | 144,440 | +1.03(+1.75%) |
Sep 09, 2019 | 56.50 | 59.02 | 55.39 | 58.85 | 126,136 | +2.60(+4.62%) |
Sep 06, 2019 | 56.87 | 57.49 | 55.90 | 56.25 | 66,928 | -0.60(-1.06%) |
Sep 05, 2019 | 56.24 | 57.49 | 56.24 | 56.85 | 128,959 | +1.14(+2.05%) |
Sep 04, 2019 | 55.33 | 55.87 | 55.11 | 55.71 | 99,511 | +1.05(+1.92%) |
Sep 03, 2019 | 56.08 | 56.89 | 54.51 | 54.66 | 174,085 | -2.05(-3.61%) |
Aug 30, 2019 | 56.92 | 57.29 | 56.42 | 56.70 | 84,513 | +0.07(+0.12%) |
Aug 29, 2019 | 56.93 | 57.11 | 56.18 | 56.64 | 68,577 | +0.41(+0.73%) |
Aug 28, 2019 | 54.94 | 56.99 | 54.79 | 56.22 | 158,911 | +1.14(+2.08%) |
Aug 27, 2019 | 55.28 | 55.91 | 54.44 | 55.08 | 150,609 | +0.17(+0.31%) |
Aug 26, 2019 | 53.69 | 55.01 | 53.69 | 54.91 | 78,491 | +0.96(+1.77%) |
Aug 23, 2019 | 55.22 | 55.70 | 53.49 | 53.95 | 142,490 | -1.53(-2.76%) |
Aug 22, 2019 | 55.42 | 56.36 | 54.44 | 55.48 | 88,282 | -0.01(-0.02%) |
Aug 21, 2019 | 55.23 | 55.61 | 54.72 | 55.49 | 86,519 | +0.96(+1.76%) |
Aug 20, 2019 | 54.72 | 54.82 | 53.85 | 54.53 | 89,721 | -0.21(-0.38%) |
Aug 19, 2019 | 55.13 | 55.77 | 54.30 | 54.74 | 85,283 | +0.23(+0.41%) |
Aug 16, 2019 | 53.47 | 54.75 | 53.37 | 54.52 | 80,890 | +1.46(+2.76%) |
Aug 15, 2019 | 53.81 | 54.04 | 52.25 | 53.05 | 123,755 | -0.41(-0.77%) |
Aug 14, 2019 | 53.95 | 55.57 | 53.23 | 53.46 | 110,532 | -1.51(-2.75%) |
Aug 13, 2019 | 54.14 | 56.47 | 53.95 | 54.98 | 94,815 | +0.61(+1.12%) |
Aug 12, 2019 | 55.05 | 55.42 | 54.21 | 54.37 | 97,402 | -0.93(-1.69%) |
Aug 09, 2019 | 55.11 | 55.52 | 54.43 | 55.30 | 97,454 | -0.15(-0.27%) |
Aug 08, 2019 | 55.12 | 55.79 | 54.71 | 55.45 | 90,813 | +0.76(+1.38%) |
Aug 07, 2019 | 53.89 | 55.10 | 53.18 | 54.70 | 125,385 | +0.19(+0.34%) |
Aug 06, 2019 | 54.43 | 55.07 | 53.19 | 54.51 | 103,991 | +0.49(+0.92%) |
Aug 05, 2019 | 53.84 | 54.53 | 53.44 | 54.01 | 102,922 | -0.62(-1.14%) |
Aug 02, 2019 | 54.26 | 55.01 | 53.74 | 54.64 | 139,052 | +0.07(+0.12%) |