Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 61.07 | 61.15 | 60.90 | 60.96 | 16,400 | -0.27(-0.44%) |
Nov 27, 2019 | 61.09 | 61.24 | 61.03 | 61.23 | 36,706 | +0.27(+0.44%) |
Nov 26, 2019 | 61.14 | 61.14 | 60.82 | 60.96 | 126,691 | -0.27(-0.44%) |
Nov 25, 2019 | 60.92 | 61.26 | 60.81 | 61.23 | 241,570 | +0.43(+0.71%) |
Nov 22, 2019 | 60.73 | 60.97 | 60.62 | 60.80 | 41,280 | +0.30(+0.50%) |
Nov 21, 2019 | 60.65 | 60.68 | 60.36 | 60.49 | 119,286 | -0.06(-0.10%) |
Nov 20, 2019 | 60.56 | 60.77 | 60.22 | 60.55 | 96,333 | -0.19(-0.31%) |
Nov 19, 2019 | 61.12 | 61.13 | 60.72 | 60.74 | 82,144 | -0.42(-0.69%) |
Nov 18, 2019 | 61.15 | 61.16 | 60.91 | 61.16 | 55,487 | -0.02(-0.03%) |
Nov 15, 2019 | 61.17 | 61.21 | 60.95 | 61.18 | 241,880 | +0.36(+0.59%) |
Nov 14, 2019 | 60.86 | 61.01 | 60.66 | 60.82 | 1,053,276 | +0.07(+0.12%) |
Nov 13, 2019 | 60.84 | 60.93 | 60.64 | 60.75 | 107,785 | -0.41(-0.68%) |
Nov 12, 2019 | 61.14 | 61.40 | 61.04 | 61.17 | 42,131 | +0.13(+0.21%) |
Nov 11, 2019 | 60.81 | 61.08 | 60.70 | 61.04 | 83,506 | -0.11(-0.18%) |
Nov 08, 2019 | 60.88 | 61.15 | 60.64 | 61.15 | 122,948 | +0.13(+0.22%) |
Nov 07, 2019 | 61.19 | 61.43 | 60.94 | 61.01 | 167,238 | +0.26(+0.43%) |
Nov 06, 2019 | 60.77 | 60.96 | 60.45 | 60.75 | 412,800 | +0.01(+0.01%) |
Nov 05, 2019 | 60.59 | 61.09 | 60.59 | 60.74 | 876,450 | +0.28(+0.46%) |
Nov 04, 2019 | 60.15 | 60.47 | 60.13 | 60.47 | 1,349,772 | +0.72(+1.20%) |
Nov 01, 2019 | 59.05 | 59.75 | 59.01 | 59.75 | 77,651 | +1.06(+1.80%) |
Oct 31, 2019 | 58.94 | 58.94 | 58.17 | 58.69 | 132,385 | -0.41(-0.70%) |
Oct 30, 2019 | 59.56 | 59.56 | 58.81 | 59.10 | 130,576 | -0.48(-0.81%) |
Oct 29, 2019 | 59.34 | 59.80 | 59.32 | 59.59 | 151,191 | +0.12(+0.20%) |
Oct 28, 2019 | 59.57 | 59.84 | 59.45 | 59.47 | 227,417 | +0.14(+0.24%) |
Oct 25, 2019 | 58.84 | 59.39 | 58.83 | 59.33 | 152,179 | +0.47(+0.79%) |
Oct 24, 2019 | 59.25 | 59.32 | 58.59 | 58.86 | 91,743 | -0.34(-0.58%) |
Oct 23, 2019 | 58.86 | 59.22 | 58.66 | 59.20 | 125,448 | +0.19(+0.32%) |
Oct 22, 2019 | 58.68 | 59.25 | 58.45 | 59.01 | 166,602 | +0.35(+0.60%) |
Oct 21, 2019 | 58.47 | 58.81 | 58.47 | 58.66 | 52,819 | +0.59(+1.02%) |
Oct 18, 2019 | 57.72 | 58.22 | 57.72 | 58.07 | 98,738 | +0.13(+0.22%) |
Oct 17, 2019 | 58.10 | 58.22 | 57.78 | 57.95 | 58,387 | +0.15(+0.26%) |
Oct 16, 2019 | 57.93 | 58.23 | 57.79 | 57.79 | 141,065 | -0.10(-0.17%) |
Oct 15, 2019 | 57.44 | 58.15 | 57.36 | 57.89 | 105,282 | +0.56(+0.98%) |
Oct 14, 2019 | 57.14 | 57.38 | 57.02 | 57.33 | 201,530 | -0.01(-0.02%) |
Oct 11, 2019 | 57.01 | 57.81 | 57.01 | 57.34 | 208,409 | +0.99(+1.77%) |
Oct 10, 2019 | 55.79 | 56.53 | 55.79 | 56.34 | 127,019 | +0.56(+1.00%) |
Oct 09, 2019 | 55.74 | 55.99 | 55.64 | 55.79 | 103,580 | +0.48(+0.88%) |
Oct 08, 2019 | 55.83 | 55.88 | 55.30 | 55.30 | 992,167 | -1.02(-1.82%) |
Oct 07, 2019 | 56.48 | 56.81 | 56.32 | 56.32 | 99,164 | -0.30(-0.52%) |
Oct 04, 2019 | 56.02 | 56.66 | 55.92 | 56.62 | 49,647 | +0.66(+1.19%) |
Oct 03, 2019 | 55.60 | 55.97 | 54.90 | 55.96 | 351,488 | +0.20(+0.35%) |
Oct 02, 2019 | 56.65 | 56.65 | 55.52 | 55.76 | 138,116 | -1.25(-2.19%) |
Oct 01, 2019 | 58.37 | 58.49 | 56.95 | 57.01 | 288,976 | -1.11(-1.91%) |
Sep 30, 2019 | 58.19 | 58.30 | 57.99 | 58.12 | 74,464 | +0.04(+0.06%) |
Sep 27, 2019 | 58.25 | 58.46 | 57.83 | 58.08 | 126,518 | -0.04(-0.06%) |
Sep 26, 2019 | 58.38 | 58.38 | 57.80 | 58.12 | 58,419 | -0.20(-0.34%) |
Sep 25, 2019 | 57.90 | 58.44 | 57.81 | 58.31 | 132,609 | +0.39(+0.68%) |
Sep 24, 2019 | 58.51 | 58.58 | 57.67 | 57.92 | 229,935 | -0.49(-0.84%) |
Sep 23, 2019 | 57.98 | 58.56 | 57.87 | 58.41 | 90,360 | +0.17(+0.30%) |
Sep 20, 2019 | 58.54 | 58.75 | 58.14 | 58.24 | 165,839 | -0.16(-0.27%) |
Sep 19, 2019 | 58.75 | 58.86 | 58.35 | 58.40 | 232,741 | -0.24(-0.41%) |
Sep 18, 2019 | 58.49 | 58.67 | 58.23 | 58.64 | 89,421 | -0.04(-0.08%) |
Sep 17, 2019 | 58.67 | 58.81 | 58.34 | 58.68 | 115,644 | -0.18(-0.30%) |
Sep 16, 2019 | 58.78 | 58.96 | 58.48 | 58.86 | 153,489 | -0.17(-0.29%) |
Sep 13, 2019 | 59.08 | 59.42 | 59.01 | 59.03 | 97,684 | +0.24(+0.41%) |
Sep 12, 2019 | 58.70 | 58.96 | 58.18 | 58.79 | 210,903 | +0.05(+0.09%) |
Sep 11, 2019 | 58.38 | 58.74 | 57.80 | 58.74 | 383,215 | +0.42(+0.72%) |
Sep 10, 2019 | 57.52 | 58.32 | 57.52 | 58.32 | 781,347 | +0.69(+1.21%) |
Sep 09, 2019 | 56.81 | 57.64 | 56.79 | 57.62 | 149,668 | +1.10(+1.95%) |
Sep 06, 2019 | 56.41 | 56.66 | 56.19 | 56.52 | 46,372 | +0.21(+0.38%) |
Sep 05, 2019 | 55.92 | 56.58 | 55.92 | 56.31 | 117,374 | +1.07(+1.94%) |
Sep 04, 2019 | 55.00 | 55.31 | 54.93 | 55.24 | 184,739 | +0.71(+1.31%) |