Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 70.01 | 70.96 | 69.38 | 70.39 | 223,727 | +0.72(+1.03%) |
Oct 30, 2019 | 67.88 | 70.59 | 67.45 | 69.67 | 207,240 | +2.16(+3.20%) |
Oct 29, 2019 | 69.76 | 69.89 | 67.05 | 67.51 | 296,083 | -2.54(-3.63%) |
Oct 28, 2019 | 74.19 | 75.00 | 67.05 | 70.05 | 452,900 | -3.31(-4.51%) |
Oct 25, 2019 | 63.00 | 75.72 | 62.12 | 73.36 | 1,221,100 | +19.09(+35.18%) |
Oct 24, 2019 | 55.76 | 55.76 | 53.94 | 54.27 | 185,451 | -1.28(-2.30%) |
Oct 23, 2019 | 56.03 | 56.47 | 55.01 | 55.55 | 154,037 | -0.42(-0.75%) |
Oct 22, 2019 | 57.22 | 57.35 | 55.96 | 55.97 | 204,687 | -1.00(-1.76%) |
Oct 21, 2019 | 58.36 | 58.94 | 56.50 | 56.97 | 112,116 | -0.90(-1.56%) |
Oct 18, 2019 | 58.08 | 59.59 | 57.75 | 57.87 | 107,000 | -0.41(-0.70%) |
Oct 17, 2019 | 58.15 | 59.39 | 58.15 | 58.28 | 114,621 | +0.21(+0.36%) |
Oct 16, 2019 | 57.23 | 58.43 | 56.85 | 58.07 | 101,989 | +0.67(+1.17%) |
Oct 15, 2019 | 57.20 | 58.04 | 56.79 | 57.40 | 108,257 | +0.44(+0.77%) |
Oct 14, 2019 | 56.75 | 57.36 | 56.18 | 56.96 | 117,218 | -0.15(-0.26%) |
Oct 11, 2019 | 57.00 | 59.76 | 56.81 | 57.11 | 166,300 | +0.83(+1.47%) |
Oct 10, 2019 | 56.03 | 56.70 | 55.77 | 56.28 | 138,180 | +0.54(+0.97%) |
Oct 09, 2019 | 56.95 | 57.55 | 55.68 | 55.74 | 96,440 | -0.95(-1.68%) |
Oct 08, 2019 | 56.41 | 57.52 | 55.75 | 56.69 | 156,553 | -0.18(-0.32%) |
Oct 07, 2019 | 57.07 | 57.35 | 56.42 | 56.87 | 151,343 | -0.20(-0.35%) |
Oct 04, 2019 | 56.10 | 57.61 | 56.10 | 57.07 | 146,100 | +1.01(+1.80%) |
Oct 03, 2019 | 56.64 | 57.84 | 55.34 | 56.06 | 131,861 | -0.91(-1.60%) |
Oct 02, 2019 | 57.25 | 58.27 | 56.62 | 56.97 | 203,133 | -0.62(-1.08%) |
Oct 01, 2019 | 55.35 | 58.00 | 55.22 | 57.59 | 243,633 | +2.70(+4.92%) |
Sep 30, 2019 | 53.99 | 55.81 | 53.47 | 54.89 | 168,970 | +0.98(+1.82%) |
Sep 27, 2019 | 53.43 | 55.89 | 53.43 | 53.91 | 165,800 | +0.48(+0.90%) |
Sep 26, 2019 | 53.40 | 54.32 | 52.47 | 53.43 | 176,220 | +0.33(+0.62%) |
Sep 25, 2019 | 52.43 | 53.63 | 52.31 | 53.10 | 229,712 | +0.35(+0.66%) |
Sep 24, 2019 | 53.85 | 55.64 | 52.70 | 52.75 | 158,770 | -0.17(-0.32%) |
Sep 23, 2019 | 51.86 | 53.82 | 51.02 | 52.92 | 189,566 | -0.20(-0.38%) |
Sep 20, 2019 | 53.90 | 54.61 | 53.03 | 53.12 | 420,100 | -0.61(-1.14%) |
Sep 19, 2019 | 54.35 | 54.54 | 53.52 | 53.73 | 225,272 | -0.59(-1.09%) |
Sep 18, 2019 | 54.85 | 55.32 | 53.59 | 54.32 | 159,438 | -0.17(-0.31%) |
Sep 17, 2019 | 54.30 | 54.87 | 53.47 | 54.49 | 120,346 | +0.22(+0.41%) |
Sep 16, 2019 | 53.81 | 54.74 | 53.70 | 54.27 | 120,286 | +0.36(+0.67%) |
Sep 13, 2019 | 55.09 | 55.33 | 52.55 | 53.91 | 133,500 | -0.95(-1.73%) |
Sep 12, 2019 | 55.77 | 56.00 | 54.77 | 54.86 | 152,195 | -0.71(-1.28%) |
Sep 11, 2019 | 55.71 | 56.00 | 54.56 | 55.57 | 109,871 | -0.04(-0.07%) |
Sep 10, 2019 | 55.03 | 55.95 | 52.50 | 55.61 | 125,373 | +0.51(+0.93%) |
Sep 09, 2019 | 55.28 | 55.49 | 54.09 | 55.10 | 177,159 | -0.10(-0.18%) |
Sep 06, 2019 | 55.81 | 56.33 | 55.06 | 55.20 | 87,900 | -0.57(-1.02%) |
Sep 05, 2019 | 56.25 | 56.37 | 55.00 | 55.77 | 113,711 | -0.08(-0.14%) |
Sep 04, 2019 | 56.00 | 56.37 | 54.79 | 55.85 | 163,697 | +0.30(+0.54%) |
Sep 03, 2019 | 56.49 | 57.60 | 54.75 | 55.55 | 167,715 | -1.21(-2.13%) |
Aug 30, 2019 | 57.55 | 57.55 | 56.12 | 56.76 | 91,200 | -0.64(-1.11%) |
Aug 29, 2019 | 57.42 | 58.13 | 56.30 | 57.40 | 81,758 | +0.25(+0.44%) |
Aug 28, 2019 | 56.40 | 57.81 | 56.01 | 57.15 | 190,349 | +0.92(+1.64%) |
Aug 27, 2019 | 57.56 | 57.83 | 56.03 | 56.23 | 110,903 | -1.09(-1.90%) |
Aug 26, 2019 | 56.28 | 57.60 | 55.76 | 57.32 | 140,051 | +1.41(+2.52%) |
Aug 23, 2019 | 56.51 | 57.32 | 54.47 | 55.91 | 134,700 | -0.85(-1.50%) |
Aug 22, 2019 | 57.17 | 57.46 | 55.72 | 56.76 | 166,896 | -0.23(-0.40%) |
Aug 21, 2019 | 56.47 | 57.19 | 55.35 | 56.99 | 322,118 | +1.31(+2.35%) |
Aug 20, 2019 | 57.69 | 58.93 | 55.45 | 55.68 | 159,049 | -1.79(-3.11%) |
Aug 19, 2019 | 56.82 | 58.72 | 56.09 | 57.47 | 204,220 | +1.26(+2.24%) |
Aug 16, 2019 | 55.64 | 56.69 | 55.60 | 56.21 | 135,400 | +1.06(+1.92%) |
Aug 15, 2019 | 55.20 | 55.89 | 54.79 | 55.15 | 146,903 | +0.30(+0.55%) |
Aug 14, 2019 | 55.72 | 56.58 | 54.60 | 54.85 | 223,153 | -1.73(-3.06%) |
Aug 13, 2019 | 56.22 | 57.05 | 55.95 | 56.58 | 134,013 | +0.36(+0.64%) |
Aug 12, 2019 | 56.04 | 57.30 | 55.65 | 56.22 | 121,867 | -0.04(-0.07%) |
Aug 09, 2019 | 56.44 | 56.82 | 55.75 | 56.26 | 177,200 | -0.32(-0.57%) |
Aug 08, 2019 | 56.04 | 57.95 | 55.97 | 56.58 | 205,245 | +1.08(+1.95%) |
Aug 07, 2019 | 54.93 | 56.10 | 54.06 | 55.50 | 259,433 | +0.20(+0.36%) |
Aug 06, 2019 | 54.87 | 55.50 | 53.67 | 55.30 | 179,748 | +0.84(+1.54%) |
Aug 05, 2019 | 54.70 | 54.88 | 53.48 | 54.46 | 218,582 | -0.52(-0.95%) |
Aug 02, 2019 | 54.38 | 55.64 | 54.20 | 54.98 | 240,900 | +0.18(+0.33%) |