Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 68.51 | 68.51 | 66.49 | 66.90 | 855,126 | -1.50(-2.19%) |
Oct 30, 2019 | 69.63 | 69.71 | 67.30 | 68.40 | 920,508 | -1.37(-1.96%) |
Oct 29, 2019 | 68.66 | 70.16 | 68.66 | 69.76 | 561,528 | +0.90(+1.31%) |
Oct 28, 2019 | 68.82 | 70.22 | 68.79 | 68.86 | 688,046 | +0.68(+1.00%) |
Oct 25, 2019 | 66.76 | 68.76 | 66.44 | 68.18 | 903,686 | +1.21(+1.81%) |
Oct 24, 2019 | 68.75 | 68.78 | 66.50 | 66.97 | 1,300,729 | -1.97(-2.86%) |
Oct 23, 2019 | 68.71 | 68.97 | 67.43 | 68.94 | 831,052 | +0.13(+0.19%) |
Oct 22, 2019 | 66.32 | 69.16 | 66.08 | 68.81 | 1,494,945 | +2.72(+4.12%) |
Oct 21, 2019 | 65.32 | 66.25 | 64.94 | 66.08 | 789,374 | +1.56(+2.42%) |
Oct 18, 2019 | 63.99 | 64.97 | 63.64 | 64.52 | 927,544 | +0.43(+0.67%) |
Oct 17, 2019 | 63.97 | 64.88 | 63.73 | 64.09 | 1,054,151 | +0.48(+0.76%) |
Oct 16, 2019 | 61.91 | 63.80 | 61.77 | 63.61 | 1,200,154 | +1.80(+2.92%) |
Oct 15, 2019 | 62.11 | 62.62 | 61.66 | 61.81 | 1,149,248 | -0.40(-0.65%) |
Oct 14, 2019 | 61.26 | 62.50 | 60.91 | 62.21 | 895,644 | +0.79(+1.29%) |
Oct 11, 2019 | 58.03 | 61.90 | 57.85 | 61.41 | 1,779,035 | +5.18(+9.21%) |
Oct 10, 2019 | 56.34 | 57.25 | 55.87 | 56.24 | 926,866 | +0.20(+0.35%) |
Oct 09, 2019 | 55.74 | 56.20 | 55.05 | 56.04 | 929,981 | +0.87(+1.59%) |
Oct 08, 2019 | 54.59 | 55.51 | 53.96 | 55.17 | 1,065,969 | -0.08(-0.15%) |
Oct 07, 2019 | 54.58 | 55.75 | 54.46 | 55.25 | 588,093 | +0.51(+0.93%) |
Oct 04, 2019 | 54.14 | 54.77 | 53.96 | 54.74 | 325,609 | +0.60(+1.10%) |
Oct 03, 2019 | 54.94 | 55.32 | 53.66 | 54.14 | 621,046 | -1.13(-2.05%) |
Oct 02, 2019 | 56.12 | 56.38 | 54.03 | 55.27 | 707,865 | -1.53(-2.69%) |
Oct 01, 2019 | 57.52 | 58.17 | 56.74 | 56.80 | 659,037 | -0.57(-1.00%) |
Sep 30, 2019 | 56.73 | 57.66 | 56.73 | 57.37 | 794,971 | +0.60(+1.05%) |
Sep 27, 2019 | 56.40 | 57.00 | 55.59 | 56.77 | 602,495 | +0.55(+0.98%) |
Sep 26, 2019 | 55.68 | 56.32 | 55.22 | 56.22 | 641,856 | +1.20(+2.17%) |
Sep 25, 2019 | 54.44 | 55.21 | 53.88 | 55.02 | 595,905 | +0.59(+1.08%) |
Sep 24, 2019 | 54.45 | 55.01 | 53.73 | 54.43 | 727,590 | +0.19(+0.35%) |
Sep 23, 2019 | 53.63 | 54.55 | 53.54 | 54.25 | 494,771 | +0.50(+0.93%) |
Sep 20, 2019 | 53.92 | 54.66 | 53.40 | 53.75 | 1,173,964 | -0.06(-0.12%) |
Sep 19, 2019 | 54.16 | 54.70 | 53.75 | 53.81 | 474,892 | -0.21(-0.38%) |
Sep 18, 2019 | 54.58 | 54.59 | 53.55 | 54.01 | 390,775 | -0.54(-0.99%) |
Sep 17, 2019 | 54.08 | 55.00 | 53.82 | 54.55 | 561,337 | +0.21(+0.38%) |
Sep 16, 2019 | 55.50 | 55.72 | 53.90 | 54.35 | 594,716 | -1.64(-2.93%) |
Sep 13, 2019 | 55.79 | 56.73 | 55.57 | 55.99 | 408,057 | +0.02(+0.03%) |
Sep 12, 2019 | 57.70 | 57.78 | 55.87 | 55.97 | 477,794 | -1.28(-2.23%) |
Sep 11, 2019 | 55.96 | 57.30 | 55.68 | 57.25 | 540,902 | +1.26(+2.25%) |
Sep 10, 2019 | 54.30 | 56.38 | 53.87 | 55.99 | 605,119 | +1.55(+2.85%) |
Sep 09, 2019 | 55.05 | 55.37 | 53.87 | 54.44 | 579,446 | -0.45(-0.83%) |
Sep 06, 2019 | 56.16 | 56.42 | 54.83 | 54.89 | 397,410 | -1.09(-1.94%) |
Sep 05, 2019 | 55.61 | 56.61 | 55.47 | 55.98 | 439,466 | +0.95(+1.72%) |
Sep 04, 2019 | 56.00 | 56.09 | 54.64 | 55.04 | 486,405 | -0.47(-0.85%) |
Sep 03, 2019 | 56.86 | 57.14 | 55.37 | 55.51 | 488,449 | -1.70(-2.96%) |
Aug 30, 2019 | 58.04 | 58.19 | 56.82 | 57.20 | 503,879 | -0.61(-1.05%) |
Aug 29, 2019 | 57.67 | 58.04 | 57.06 | 57.81 | 349,330 | +0.68(+1.19%) |
Aug 28, 2019 | 55.86 | 57.34 | 55.51 | 57.13 | 388,422 | +0.98(+1.75%) |
Aug 27, 2019 | 57.31 | 57.31 | 56.03 | 56.15 | 640,129 | -0.43(-0.76%) |
Aug 26, 2019 | 55.82 | 56.69 | 55.12 | 56.58 | 527,011 | +1.13(+2.04%) |
Aug 23, 2019 | 57.06 | 57.76 | 55.22 | 55.45 | 483,930 | -2.13(-3.70%) |
Aug 22, 2019 | 57.51 | 58.40 | 57.45 | 57.58 | 469,147 | +0.31(+0.55%) |
Aug 21, 2019 | 57.15 | 57.67 | 57.02 | 57.27 | 426,583 | +0.79(+1.39%) |
Aug 20, 2019 | 57.59 | 57.59 | 56.37 | 56.48 | 460,568 | -0.96(-1.68%) |
Aug 19, 2019 | 58.00 | 58.28 | 57.43 | 57.44 | 479,546 | +0.02(+0.03%) |
Aug 16, 2019 | 55.98 | 57.63 | 55.87 | 57.43 | 624,246 | +1.66(+2.98%) |
Aug 15, 2019 | 57.14 | 57.15 | 55.39 | 55.77 | 439,446 | -1.20(-2.11%) |
Aug 14, 2019 | 56.44 | 57.64 | 56.14 | 56.97 | 986,796 | -0.70(-1.21%) |
Aug 13, 2019 | 56.25 | 57.93 | 55.95 | 57.67 | 375,185 | +1.11(+1.96%) |
Aug 12, 2019 | 57.28 | 57.43 | 56.28 | 56.56 | 395,196 | -1.23(-2.13%) |
Aug 09, 2019 | 58.20 | 59.39 | 57.73 | 57.79 | 807,933 | -0.62(-1.07%) |
Aug 08, 2019 | 57.56 | 58.84 | 57.43 | 58.42 | 595,762 | +1.35(+2.36%) |
Aug 07, 2019 | 56.03 | 57.36 | 55.83 | 57.07 | 579,414 | +0.37(+0.66%) |
Aug 06, 2019 | 55.23 | 56.70 | 54.93 | 56.70 | 709,454 | +1.77(+3.22%) |
Aug 05, 2019 | 54.00 | 55.16 | 53.13 | 54.93 | 971,020 | +0.10(+0.18%) |
Aug 02, 2019 | 55.62 | 56.13 | 54.46 | 54.83 | 580,874 | -1.05(-1.88%) |