Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 65.12 | 65.29 | 64.23 | 64.46 | 184,640 | -1.11(-1.69%) |
Nov 27, 2019 | 65.65 | 65.81 | 64.90 | 65.57 | 432,035 | +0.22(+0.33%) |
Nov 26, 2019 | 66.09 | 66.73 | 65.35 | 65.35 | 484,006 | -0.87(-1.32%) |
Nov 25, 2019 | 64.56 | 66.55 | 64.46 | 66.23 | 739,976 | +1.93(+3.00%) |
Nov 22, 2019 | 64.20 | 65.31 | 63.75 | 64.30 | 549,841 | +0.56(+0.88%) |
Nov 21, 2019 | 63.87 | 63.95 | 63.01 | 63.74 | 645,254 | +0.02(+0.03%) |
Nov 20, 2019 | 64.51 | 65.06 | 63.08 | 63.72 | 618,611 | -1.40(-2.15%) |
Nov 19, 2019 | 66.54 | 66.81 | 64.93 | 65.12 | 382,162 | -1.14(-1.72%) |
Nov 18, 2019 | 66.61 | 67.25 | 65.86 | 66.26 | 532,115 | -0.36(-0.55%) |
Nov 15, 2019 | 68.51 | 68.63 | 66.53 | 66.63 | 438,396 | -1.20(-1.76%) |
Nov 14, 2019 | 66.61 | 68.29 | 66.56 | 67.82 | 675,208 | +1.33(+2.00%) |
Nov 13, 2019 | 66.70 | 67.19 | 66.05 | 66.50 | 863,186 | -1.24(-1.84%) |
Nov 12, 2019 | 69.14 | 69.43 | 67.32 | 67.74 | 798,448 | -1.22(-1.76%) |
Nov 11, 2019 | 68.97 | 69.56 | 68.39 | 68.96 | 574,117 | -0.89(-1.27%) |
Nov 08, 2019 | 70.01 | 70.73 | 68.65 | 69.84 | 563,103 | -0.11(-0.16%) |
Nov 07, 2019 | 69.04 | 70.03 | 68.58 | 69.96 | 804,293 | +1.25(+1.82%) |
Nov 06, 2019 | 70.04 | 70.08 | 67.79 | 68.70 | 756,248 | -1.12(-1.61%) |
Nov 05, 2019 | 65.80 | 70.41 | 65.45 | 69.83 | 1,579,204 | +5.92(+9.26%) |
Nov 04, 2019 | 62.64 | 64.07 | 62.18 | 63.91 | 811,252 | +2.43(+3.95%) |
Nov 01, 2019 | 59.44 | 61.51 | 59.34 | 61.48 | 365,776 | +2.39(+4.05%) |
Oct 31, 2019 | 60.42 | 60.59 | 58.21 | 59.08 | 671,653 | -1.73(-2.84%) |
Oct 30, 2019 | 60.30 | 61.13 | 59.37 | 60.81 | 498,299 | +0.13(+0.22%) |
Oct 29, 2019 | 60.73 | 61.26 | 60.25 | 60.68 | 499,875 | -0.38(-0.63%) |
Oct 28, 2019 | 60.57 | 62.34 | 60.48 | 61.06 | 493,920 | +0.94(+1.55%) |
Oct 25, 2019 | 57.32 | 60.26 | 57.32 | 60.13 | 586,311 | +2.32(+4.01%) |
Oct 24, 2019 | 58.72 | 58.98 | 57.20 | 57.81 | 317,514 | -0.21(-0.35%) |
Oct 23, 2019 | 58.76 | 58.77 | 57.79 | 58.02 | 617,522 | -0.52(-0.89%) |
Oct 22, 2019 | 57.38 | 58.59 | 56.29 | 58.54 | 575,714 | +1.17(+2.04%) |
Oct 21, 2019 | 58.58 | 59.14 | 57.21 | 57.37 | 457,995 | -0.40(-0.70%) |
Oct 18, 2019 | 57.39 | 58.63 | 57.24 | 57.77 | 358,396 | +0.54(+0.95%) |
Oct 17, 2019 | 58.32 | 58.35 | 56.71 | 57.23 | 609,992 | -0.94(-1.61%) |
Oct 16, 2019 | 58.62 | 60.25 | 58.08 | 58.17 | 638,802 | -0.28(-0.48%) |
Oct 15, 2019 | 57.85 | 58.49 | 56.89 | 58.45 | 793,989 | +0.16(+0.27%) |
Oct 14, 2019 | 58.90 | 58.93 | 57.06 | 58.29 | 383,991 | -1.29(-2.17%) |
Oct 11, 2019 | 57.58 | 60.10 | 57.06 | 59.58 | 715,189 | +3.40(+6.06%) |
Oct 10, 2019 | 55.66 | 56.77 | 54.87 | 56.17 | 387,828 | +1.15(+2.09%) |
Oct 09, 2019 | 54.62 | 55.16 | 54.00 | 55.02 | 537,125 | +0.22(+0.41%) |
Oct 08, 2019 | 55.15 | 55.88 | 54.75 | 54.80 | 545,261 | -0.97(-1.74%) |
Oct 07, 2019 | 56.24 | 56.63 | 55.68 | 55.77 | 1,178,231 | -0.61(-1.08%) |
Oct 04, 2019 | 56.90 | 57.32 | 55.56 | 56.38 | 386,632 | -0.44(-0.77%) |
Oct 03, 2019 | 55.94 | 56.87 | 55.45 | 56.82 | 338,822 | +0.26(+0.46%) |
Oct 02, 2019 | 55.52 | 57.46 | 54.89 | 56.56 | 941,914 | -2.40(-4.08%) |
Oct 01, 2019 | 61.72 | 62.61 | 58.84 | 58.96 | 675,503 | -2.30(-3.75%) |
Sep 30, 2019 | 61.22 | 61.87 | 60.57 | 61.26 | 445,975 | +0.07(+0.12%) |
Sep 27, 2019 | 60.52 | 62.25 | 60.52 | 61.19 | 402,567 | +0.43(+0.71%) |
Sep 26, 2019 | 60.06 | 61.08 | 59.60 | 60.76 | 465,064 | +0.45(+0.74%) |
Sep 25, 2019 | 58.45 | 60.62 | 58.45 | 60.31 | 303,801 | +1.36(+2.30%) |
Sep 24, 2019 | 60.52 | 61.17 | 58.39 | 58.95 | 355,394 | -1.94(-3.19%) |
Sep 23, 2019 | 59.79 | 61.12 | 59.79 | 60.90 | 291,073 | +0.03(+0.05%) |
Sep 20, 2019 | 61.62 | 62.33 | 60.55 | 60.87 | 569,734 | -0.56(-0.91%) |
Sep 19, 2019 | 60.85 | 62.20 | 60.40 | 61.43 | 444,025 | +0.95(+1.58%) |
Sep 18, 2019 | 60.89 | 61.00 | 59.20 | 60.48 | 385,770 | -0.96(-1.57%) |
Sep 17, 2019 | 63.96 | 64.07 | 60.84 | 61.44 | 727,266 | -3.18(-4.92%) |
Sep 16, 2019 | 63.05 | 66.51 | 62.59 | 64.62 | 1,014,137 | +3.00(+4.87%) |
Sep 13, 2019 | 61.30 | 62.41 | 60.13 | 61.62 | 554,867 | +1.53(+2.55%) |
Sep 12, 2019 | 62.11 | 62.56 | 59.88 | 60.08 | 781,320 | -2.84(-4.52%) |
Sep 11, 2019 | 61.29 | 63.30 | 59.84 | 62.93 | 578,924 | +1.83(+3.00%) |
Sep 10, 2019 | 59.96 | 61.44 | 59.52 | 61.09 | 772,801 | +1.57(+2.64%) |
Sep 09, 2019 | 57.03 | 59.60 | 56.78 | 59.52 | 683,992 | +2.86(+5.05%) |
Sep 06, 2019 | 56.09 | 56.98 | 55.08 | 56.66 | 520,964 | +0.36(+0.65%) |
Sep 05, 2019 | 54.69 | 56.53 | 54.52 | 56.30 | 679,336 | +2.25(+4.17%) |
Sep 04, 2019 | 54.44 | 54.66 | 53.54 | 54.04 | 573,017 | +0.66(+1.24%) |