Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 60.32 | 60.32 | 60.32 | 60.32 | 101 | -0.08(-0.13%) |
Nov 27, 2019 | 60.17 | 60.39 | 60.17 | 60.39 | 3,839 | +0.31(+0.52%) |
Nov 26, 2019 | 60.00 | 60.10 | 59.99 | 60.08 | 5,966 | -0.18(-0.30%) |
Nov 25, 2019 | 59.93 | 60.26 | 59.90 | 60.26 | 4,660 | +0.70(+1.18%) |
Nov 22, 2019 | 59.44 | 59.60 | 59.44 | 59.55 | 1,919 | +0.17(+0.28%) |
Nov 21, 2019 | 59.32 | 59.51 | 59.17 | 59.39 | 7,220 | +0.08(+0.13%) |
Nov 20, 2019 | 59.24 | 59.50 | 58.95 | 59.31 | 13,829 | -0.13(-0.22%) |
Nov 19, 2019 | 59.42 | 59.53 | 59.29 | 59.44 | 7,013 | +0.18(+0.30%) |
Nov 18, 2019 | 58.95 | 59.37 | 58.95 | 59.26 | 7,152 | +0.26(+0.45%) |
Nov 15, 2019 | 58.63 | 59.00 | 58.63 | 59.00 | 3,940 | +0.57(+0.97%) |
Nov 14, 2019 | 58.21 | 58.45 | 58.15 | 58.43 | 2,797 | +0.20(+0.34%) |
Nov 13, 2019 | 58.04 | 58.31 | 58.04 | 58.23 | 1,300 | -0.16(-0.27%) |
Nov 12, 2019 | 58.22 | 58.57 | 58.22 | 58.39 | 3,724 | +0.38(+0.66%) |
Nov 11, 2019 | 57.82 | 58.01 | 57.82 | 58.01 | 945 | -0.06(-0.10%) |
Nov 08, 2019 | 57.78 | 58.06 | 57.70 | 58.06 | 4,142 | +0.43(+0.75%) |
Nov 07, 2019 | 57.52 | 57.76 | 57.52 | 57.63 | 4,616 | +0.38(+0.67%) |
Nov 06, 2019 | 57.41 | 57.41 | 57.13 | 57.25 | 6,554 | -0.36(-0.62%) |
Nov 05, 2019 | 57.88 | 57.88 | 57.61 | 57.61 | 1,503 | -0.20(-0.34%) |
Nov 04, 2019 | 57.96 | 57.96 | 57.75 | 57.80 | 5,967 | +0.11(+0.19%) |
Nov 01, 2019 | 57.31 | 57.74 | 57.31 | 57.69 | 23,338 | +0.75(+1.32%) |
Oct 31, 2019 | 57.19 | 57.19 | 56.62 | 56.94 | 2,478 | -0.35(-0.61%) |
Oct 30, 2019 | 57.22 | 57.35 | 56.94 | 57.29 | 4,037 | +0.34(+0.59%) |
Oct 29, 2019 | 56.84 | 57.41 | 56.84 | 56.96 | 3,896 | -0.03(-0.06%) |
Oct 28, 2019 | 56.79 | 57.10 | 55.26 | 56.99 | 5,813 | +0.34(+0.60%) |
Oct 25, 2019 | 56.21 | 56.72 | 56.12 | 56.65 | 5,253 | +0.38(+0.68%) |
Oct 24, 2019 | 56.22 | 56.29 | 56.03 | 56.27 | 5,834 | +0.47(+0.84%) |
Oct 23, 2019 | 55.67 | 55.84 | 55.53 | 55.80 | 2,218 | +0.08(+0.14%) |
Oct 22, 2019 | 56.13 | 56.23 | 55.72 | 55.72 | 3,732 | -0.28(-0.51%) |
Oct 21, 2019 | 55.85 | 56.01 | 55.72 | 56.01 | 1,768 | +0.44(+0.79%) |
Oct 18, 2019 | 56.01 | 56.01 | 55.57 | 55.57 | 707 | -0.45(-0.81%) |
Oct 17, 2019 | 56.01 | 56.16 | 56.01 | 56.02 | 9,881 | +0.24(+0.43%) |
Oct 16, 2019 | 55.86 | 55.86 | 55.63 | 55.78 | 10,546 | -0.24(-0.42%) |
Oct 15, 2019 | 55.52 | 56.20 | 55.52 | 56.02 | 5,594 | +0.82(+1.49%) |
Oct 14, 2019 | 55.11 | 55.27 | 55.07 | 55.20 | 1,936 | -0.07(-0.12%) |
Oct 11, 2019 | 55.26 | 55.63 | 55.26 | 55.27 | 4,546 | +0.80(+1.47%) |
Oct 10, 2019 | 54.24 | 54.52 | 54.21 | 54.47 | 3,712 | -0.03(-0.05%) |
Oct 09, 2019 | 54.38 | 54.62 | 54.35 | 54.50 | 4,276 | +0.56(+1.04%) |
Oct 08, 2019 | 54.58 | 54.58 | 53.93 | 53.93 | 6,464 | -1.09(-1.98%) |
Oct 07, 2019 | 54.95 | 55.18 | 54.87 | 55.02 | 4,099 | -0.03(-0.06%) |
Oct 04, 2019 | 54.28 | 55.05 | 54.28 | 55.05 | 7,375 | +0.79(+1.46%) |
Oct 03, 2019 | 53.55 | 54.26 | 52.97 | 54.26 | 12,669 | +0.68(+1.26%) |
Oct 02, 2019 | 54.25 | 54.25 | 53.42 | 53.58 | 5,519 | -0.93(-1.71%) |
Oct 01, 2019 | 55.28 | 55.39 | 54.46 | 54.52 | 24,637 | -0.58(-1.06%) |
Sep 30, 2019 | 54.95 | 55.14 | 54.91 | 55.10 | 5,719 | +0.33(+0.59%) |
Sep 27, 2019 | 55.70 | 55.76 | 54.75 | 54.78 | 2,626 | -0.91(-1.63%) |
Sep 26, 2019 | 56.12 | 56.12 | 55.62 | 55.68 | 3,548 | -0.50(-0.89%) |
Sep 25, 2019 | 55.74 | 56.18 | 55.50 | 56.18 | 4,562 | +0.43(+0.77%) |
Sep 24, 2019 | 55.97 | 55.97 | 55.67 | 55.75 | 3,966 | -0.92(-1.63%) |
Sep 23, 2019 | 56.77 | 56.77 | 56.46 | 56.68 | 24,134 | -0.13(-0.23%) |
Sep 20, 2019 | 57.14 | 57.16 | 56.52 | 56.81 | 3,138 | -0.27(-0.47%) |
Sep 19, 2019 | 57.05 | 57.30 | 57.05 | 57.08 | 2,963 | +0.11(+0.19%) |
Sep 18, 2019 | 57.01 | 57.01 | 56.50 | 56.97 | 2,139 | -0.12(-0.22%) |
Sep 17, 2019 | 57.00 | 57.09 | 56.92 | 57.09 | 3,416 | +0.10(+0.18%) |
Sep 16, 2019 | 56.71 | 56.99 | 56.71 | 56.99 | 3,514 | +0.01(+0.01%) |
Sep 13, 2019 | 57.01 | 57.01 | 56.95 | 56.98 | 1,518 | +0.27(+0.48%) |
Sep 12, 2019 | 57.04 | 57.04 | 56.71 | 56.71 | 2,206 | +0.11(+0.20%) |
Sep 11, 2019 | 56.41 | 56.63 | 56.41 | 56.60 | 2,865 | +0.34(+0.61%) |
Sep 10, 2019 | 56.13 | 56.36 | 56.08 | 56.25 | 2,014 | -0.26(-0.45%) |
Sep 09, 2019 | 56.84 | 56.84 | 56.24 | 56.51 | 46,270 | -0.12(-0.21%) |
Sep 06, 2019 | 56.99 | 56.99 | 56.63 | 56.63 | 1,923 | -0.30(-0.53%) |
Sep 05, 2019 | 56.71 | 57.06 | 56.71 | 56.93 | 4,598 | +0.84(+1.49%) |
Sep 04, 2019 | 56.02 | 56.13 | 56.01 | 56.10 | 4,306 | +0.44(+0.78%) |