Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 56.94 | 57.05 | 56.39 | 56.45 | 129,519 | -0.62(-1.09%) |
Nov 27, 2019 | 57.20 | 57.27 | 56.95 | 57.07 | 226,339 | -0.06(-0.10%) |
Nov 26, 2019 | 56.58 | 57.33 | 56.58 | 57.13 | 304,181 | +0.37(+0.64%) |
Nov 25, 2019 | 56.91 | 57.43 | 56.71 | 56.76 | 287,605 | -0.04(-0.07%) |
Nov 22, 2019 | 57.38 | 57.55 | 56.46 | 56.80 | 306,010 | -0.43(-0.75%) |
Nov 21, 2019 | 57.92 | 57.92 | 57.15 | 57.23 | 313,198 | -0.65(-1.12%) |
Nov 20, 2019 | 57.04 | 58.14 | 57.04 | 57.88 | 658,596 | +0.81(+1.41%) |
Nov 19, 2019 | 56.97 | 57.24 | 56.93 | 57.07 | 328,744 | +0.22(+0.38%) |
Nov 18, 2019 | 57.42 | 57.46 | 56.66 | 56.86 | 432,985 | -0.72(-1.25%) |
Nov 15, 2019 | 57.48 | 57.90 | 57.33 | 57.58 | 277,282 | +0.32(+0.56%) |
Nov 14, 2019 | 56.93 | 57.59 | 56.88 | 57.26 | 375,017 | +0.27(+0.48%) |
Nov 13, 2019 | 56.77 | 57.44 | 56.50 | 56.99 | 379,882 | +0.11(+0.20%) |
Nov 12, 2019 | 57.03 | 57.38 | 56.69 | 56.88 | 489,308 | -0.26(-0.46%) |
Nov 11, 2019 | 56.58 | 57.33 | 56.58 | 57.14 | 372,532 | +0.02(+0.03%) |
Nov 08, 2019 | 56.29 | 57.51 | 56.29 | 57.12 | 456,618 | +0.75(+1.33%) |
Nov 07, 2019 | 57.23 | 57.52 | 56.17 | 56.37 | 602,876 | -0.46(-0.81%) |
Nov 06, 2019 | 56.37 | 57.00 | 56.27 | 56.83 | 949,302 | +0.39(+0.70%) |
Nov 05, 2019 | 56.17 | 58.93 | 55.56 | 56.44 | 1,632,691 | +1.19(+2.15%) |
Nov 04, 2019 | 55.04 | 55.48 | 54.77 | 55.25 | 937,532 | +0.59(+1.08%) |
Nov 01, 2019 | 54.63 | 55.11 | 54.54 | 54.66 | 474,563 | +0.26(+0.48%) |
Oct 31, 2019 | 54.25 | 54.58 | 53.69 | 54.39 | 554,190 | +0.08(+0.16%) |
Oct 30, 2019 | 54.10 | 54.69 | 53.85 | 54.31 | 345,681 | +0.04(+0.07%) |
Oct 29, 2019 | 53.70 | 54.78 | 53.70 | 54.27 | 435,448 | +0.27(+0.50%) |
Oct 28, 2019 | 53.97 | 54.39 | 53.71 | 54.00 | 259,416 | +0.23(+0.44%) |
Oct 25, 2019 | 53.51 | 53.85 | 53.39 | 53.77 | 241,073 | +0.03(+0.05%) |
Oct 24, 2019 | 53.01 | 53.83 | 52.48 | 53.74 | 330,691 | +0.94(+1.77%) |
Oct 23, 2019 | 52.60 | 52.86 | 52.39 | 52.80 | 414,438 | +0.04(+0.07%) |
Oct 22, 2019 | 52.38 | 52.80 | 52.20 | 52.77 | 371,917 | +0.47(+0.90%) |
Oct 21, 2019 | 52.93 | 53.28 | 52.22 | 52.30 | 695,299 | -0.44(-0.83%) |
Oct 18, 2019 | 52.89 | 53.24 | 52.03 | 52.74 | 509,704 | -0.32(-0.60%) |
Oct 17, 2019 | 52.78 | 53.24 | 52.76 | 53.06 | 383,533 | +0.47(+0.89%) |
Oct 16, 2019 | 52.67 | 53.00 | 52.14 | 52.59 | 725,380 | -0.29(-0.55%) |
Oct 15, 2019 | 52.15 | 52.95 | 51.93 | 52.88 | 477,193 | +0.89(+1.71%) |
Oct 14, 2019 | 52.03 | 52.28 | 51.86 | 51.99 | 189,682 | -0.27(-0.52%) |
Oct 11, 2019 | 52.22 | 52.82 | 51.94 | 52.26 | 403,426 | +0.61(+1.18%) |
Oct 10, 2019 | 51.24 | 51.98 | 51.05 | 51.65 | 423,795 | +0.46(+0.90%) |
Oct 09, 2019 | 51.52 | 51.52 | 51.00 | 51.19 | 391,857 | +0.06(+0.11%) |
Oct 08, 2019 | 51.57 | 51.73 | 50.94 | 51.14 | 334,011 | -0.71(-1.37%) |
Oct 07, 2019 | 51.94 | 52.21 | 51.58 | 51.85 | 338,381 | -0.28(-0.54%) |
Oct 04, 2019 | 52.92 | 53.10 | 51.82 | 52.13 | 405,242 | -0.66(-1.24%) |
Oct 03, 2019 | 51.77 | 53.04 | 51.47 | 52.78 | 599,054 | +1.09(+2.10%) |
Oct 02, 2019 | 52.00 | 52.12 | 51.16 | 51.70 | 516,710 | -0.65(-1.23%) |
Oct 01, 2019 | 53.91 | 54.16 | 52.34 | 52.34 | 337,712 | -1.22(-2.27%) |
Sep 30, 2019 | 54.25 | 54.29 | 53.44 | 53.56 | 359,022 | -0.59(-1.09%) |
Sep 27, 2019 | 54.83 | 54.83 | 53.69 | 54.15 | 476,913 | -0.58(-1.06%) |
Sep 26, 2019 | 54.88 | 55.10 | 54.40 | 54.73 | 231,715 | -0.04(-0.07%) |
Sep 25, 2019 | 54.55 | 55.02 | 54.18 | 54.77 | 542,785 | +0.31(+0.57%) |
Sep 24, 2019 | 55.56 | 55.57 | 54.30 | 54.46 | 423,051 | -0.98(-1.77%) |
Sep 23, 2019 | 55.52 | 56.05 | 55.33 | 55.44 | 317,358 | -0.38(-0.69%) |
Sep 20, 2019 | 56.27 | 56.67 | 55.26 | 55.83 | 949,660 | -0.39(-0.70%) |
Sep 19, 2019 | 56.29 | 57.11 | 55.93 | 56.22 | 489,143 | -0.22(-0.38%) |
Sep 18, 2019 | 56.53 | 56.54 | 55.50 | 56.44 | 678,769 | -0.12(-0.22%) |
Sep 17, 2019 | 55.98 | 56.88 | 55.65 | 56.56 | 803,791 | +0.51(+0.92%) |
Sep 16, 2019 | 56.10 | 56.74 | 55.79 | 56.04 | 834,854 | +0.06(+0.10%) |
Sep 13, 2019 | 56.17 | 56.21 | 55.57 | 55.99 | 479,263 | -0.09(-0.17%) |
Sep 12, 2019 | 56.35 | 56.35 | 55.68 | 56.08 | 337,508 | -0.12(-0.22%) |
Sep 11, 2019 | 56.17 | 56.48 | 55.62 | 56.20 | 784,468 | +0.04(+0.07%) |
Sep 10, 2019 | 55.34 | 56.27 | 54.88 | 56.16 | 616,388 | +0.71(+1.28%) |
Sep 09, 2019 | 56.32 | 56.34 | 55.13 | 55.45 | 399,774 | -0.63(-1.12%) |
Sep 06, 2019 | 56.00 | 56.33 | 55.57 | 56.08 | 284,438 | +0.18(+0.32%) |
Sep 05, 2019 | 55.98 | 56.39 | 55.72 | 55.90 | 440,798 | +0.54(+0.98%) |
Sep 04, 2019 | 56.17 | 56.17 | 55.29 | 55.36 | 297,325 | -0.29(-0.52%) |