Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 58.57 | 58.82 | 55.42 | 56.90 | 428,711 | -1.56(-2.67%) |
Oct 30, 2019 | 61.01 | 61.01 | 58.02 | 58.46 | 220,976 | -2.53(-4.15%) |
Oct 29, 2019 | 62.02 | 62.34 | 60.37 | 60.99 | 122,655 | -1.06(-1.71%) |
Oct 28, 2019 | 60.87 | 62.27 | 59.92 | 62.05 | 181,345 | +1.41(+2.33%) |
Oct 25, 2019 | 60.53 | 61.90 | 60.36 | 60.64 | 85,700 | -0.05(-0.08%) |
Oct 24, 2019 | 60.74 | 61.05 | 60.12 | 60.69 | 84,775 | +0.00(+0.00%) |
Oct 23, 2019 | 60.16 | 60.82 | 59.66 | 60.69 | 146,150 | +0.36(+0.60%) |
Oct 22, 2019 | 61.20 | 62.00 | 60.05 | 60.33 | 111,260 | -0.90(-1.46%) |
Oct 21, 2019 | 62.19 | 62.75 | 61.18 | 61.23 | 108,170 | -0.57(-0.93%) |
Oct 18, 2019 | 60.16 | 62.01 | 60.16 | 61.80 | 114,700 | +1.23(+2.03%) |
Oct 17, 2019 | 59.51 | 60.77 | 59.51 | 60.57 | 157,412 | +1.14(+1.92%) |
Oct 16, 2019 | 58.63 | 59.59 | 58.00 | 59.43 | 84,769 | +0.78(+1.33%) |
Oct 15, 2019 | 58.42 | 59.66 | 58.40 | 58.65 | 95,740 | +0.41(+0.70%) |
Oct 14, 2019 | 57.43 | 58.30 | 56.78 | 58.24 | 96,249 | +0.59(+1.02%) |
Oct 11, 2019 | 57.61 | 58.69 | 56.70 | 57.65 | 170,600 | +0.81(+1.43%) |
Oct 10, 2019 | 55.98 | 57.60 | 55.25 | 56.84 | 288,581 | +1.05(+1.88%) |
Oct 09, 2019 | 56.64 | 56.82 | 55.43 | 55.79 | 301,265 | -0.18(-0.32%) |
Oct 08, 2019 | 57.85 | 58.68 | 55.90 | 55.97 | 152,337 | -2.67(-4.55%) |
Oct 07, 2019 | 59.06 | 59.92 | 58.39 | 58.64 | 102,037 | -0.68(-1.15%) |
Oct 04, 2019 | 59.47 | 60.06 | 58.56 | 59.32 | 137,900 | +0.21(+0.36%) |
Oct 03, 2019 | 57.96 | 59.47 | 56.22 | 59.11 | 149,402 | +0.55(+0.94%) |
Oct 02, 2019 | 58.32 | 58.88 | 57.00 | 58.56 | 144,035 | -0.05(-0.09%) |
Oct 01, 2019 | 61.67 | 61.77 | 58.20 | 58.61 | 191,591 | -2.74(-4.47%) |
Sep 30, 2019 | 60.34 | 62.20 | 59.66 | 61.35 | 219,737 | +1.10(+1.83%) |
Sep 27, 2019 | 61.20 | 61.73 | 59.15 | 60.25 | 167,300 | -0.78(-1.28%) |
Sep 26, 2019 | 62.46 | 63.10 | 60.97 | 61.03 | 153,882 | -1.76(-2.80%) |
Sep 25, 2019 | 62.90 | 63.71 | 61.68 | 62.79 | 134,817 | -0.23(-0.36%) |
Sep 24, 2019 | 63.83 | 64.11 | 62.63 | 63.02 | 227,551 | -0.24(-0.38%) |
Sep 23, 2019 | 63.85 | 64.70 | 61.78 | 63.26 | 152,414 | -0.93(-1.45%) |
Sep 20, 2019 | 63.91 | 64.80 | 62.90 | 64.19 | 341,500 | +0.21(+0.33%) |
Sep 19, 2019 | 64.08 | 64.95 | 63.46 | 63.98 | 206,299 | +0.16(+0.25%) |
Sep 18, 2019 | 64.98 | 65.43 | 63.65 | 63.82 | 188,671 | -1.08(-1.66%) |
Sep 17, 2019 | 64.33 | 65.08 | 63.77 | 64.90 | 142,257 | +0.21(+0.32%) |
Sep 16, 2019 | 66.05 | 66.55 | 64.44 | 64.69 | 180,962 | -2.47(-3.68%) |
Sep 13, 2019 | 68.46 | 68.81 | 66.70 | 67.16 | 340,100 | -1.26(-1.84%) |
Sep 12, 2019 | 68.95 | 69.82 | 67.66 | 68.42 | 363,044 | -0.20(-0.29%) |
Sep 11, 2019 | 67.37 | 70.00 | 67.17 | 68.62 | 843,333 | +1.31(+1.95%) |
Sep 10, 2019 | 63.53 | 67.51 | 63.11 | 67.31 | 545,189 | +3.68(+5.78%) |
Sep 09, 2019 | 60.83 | 63.75 | 59.57 | 63.63 | 307,459 | +2.68(+4.40%) |
Sep 06, 2019 | 61.22 | 61.53 | 59.84 | 60.95 | 182,700 | +0.13(+0.21%) |
Sep 05, 2019 | 61.39 | 62.18 | 60.54 | 60.82 | 155,157 | +0.42(+0.70%) |
Sep 04, 2019 | 61.96 | 63.03 | 59.39 | 60.40 | 166,804 | -0.92(-1.50%) |
Sep 03, 2019 | 63.01 | 64.96 | 60.19 | 61.32 | 200,295 | -1.73(-2.74%) |
Aug 30, 2019 | 65.84 | 65.84 | 62.80 | 63.05 | 245,000 | -2.57(-3.92%) |
Aug 29, 2019 | 58.94 | 65.79 | 58.89 | 65.62 | 812,524 | +7.45(+12.81%) |
Aug 28, 2019 | 57.27 | 58.88 | 56.75 | 58.17 | 139,912 | +0.67(+1.17%) |
Aug 27, 2019 | 58.77 | 59.39 | 56.71 | 57.50 | 192,148 | -1.04(-1.78%) |
Aug 26, 2019 | 58.95 | 59.09 | 58.30 | 58.54 | 90,308 | +0.20(+0.34%) |
Aug 23, 2019 | 60.84 | 60.93 | 58.08 | 58.34 | 137,100 | -2.46(-4.05%) |
Aug 22, 2019 | 61.59 | 62.09 | 60.37 | 60.80 | 141,842 | -0.70(-1.14%) |
Aug 21, 2019 | 62.11 | 62.56 | 61.04 | 61.50 | 99,781 | +0.16(+0.26%) |
Aug 20, 2019 | 61.58 | 61.80 | 60.58 | 61.34 | 184,842 | -0.28(-0.45%) |
Aug 19, 2019 | 62.71 | 62.71 | 60.88 | 61.62 | 128,073 | +0.05(+0.08%) |
Aug 16, 2019 | 60.73 | 62.15 | 59.76 | 61.57 | 193,100 | +1.05(+1.73%) |
Aug 15, 2019 | 63.96 | 64.62 | 60.10 | 60.52 | 385,374 | -3.65(-5.69%) |
Aug 14, 2019 | 64.70 | 66.13 | 63.88 | 64.17 | 397,034 | -1.29(-1.97%) |
Aug 13, 2019 | 58.50 | 65.58 | 58.50 | 65.46 | 568,432 | +6.53(+11.08%) |
Aug 12, 2019 | 57.40 | 59.03 | 56.72 | 58.93 | 233,624 | +0.71(+1.22%) |
Aug 09, 2019 | 56.07 | 60.65 | 54.13 | 58.22 | 365,300 | +2.93(+5.30%) |
Aug 08, 2019 | 55.44 | 56.85 | 55.03 | 55.29 | 327,241 | +0.42(+0.77%) |
Aug 07, 2019 | 54.49 | 55.59 | 53.61 | 54.87 | 203,311 | -0.26(-0.47%) |
Aug 06, 2019 | 54.07 | 55.28 | 53.89 | 55.13 | 169,330 | +1.50(+2.80%) |
Aug 05, 2019 | 54.83 | 55.35 | 52.49 | 53.63 | 206,853 | -2.14(-3.84%) |
Aug 02, 2019 | 57.23 | 57.81 | 55.15 | 55.77 | 157,800 | -1.64(-2.86%) |