Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 55.23 | 55.61 | 54.09 | 55.20 | 130,300 | -0.41(-0.74%) |
Nov 27, 2019 | 55.62 | 56.75 | 55.10 | 55.61 | 247,900 | +0.26(+0.47%) |
Nov 26, 2019 | 54.55 | 55.60 | 54.00 | 55.35 | 506,937 | +1.18(+2.18%) |
Nov 25, 2019 | 53.04 | 54.60 | 52.90 | 54.17 | 287,686 | +1.18(+2.23%) |
Nov 22, 2019 | 53.42 | 53.64 | 52.90 | 52.99 | 210,300 | -0.12(-0.23%) |
Nov 21, 2019 | 53.02 | 53.37 | 52.40 | 53.11 | 391,971 | +0.12(+0.23%) |
Nov 20, 2019 | 53.20 | 53.84 | 52.52 | 52.99 | 527,307 | -0.51(-0.95%) |
Nov 19, 2019 | 54.96 | 56.48 | 53.48 | 53.50 | 450,473 | -1.29(-2.35%) |
Nov 18, 2019 | 56.50 | 56.76 | 54.76 | 54.79 | 397,621 | -1.97(-3.47%) |
Nov 15, 2019 | 54.71 | 57.36 | 54.70 | 56.76 | 316,600 | +2.60(+4.80%) |
Nov 14, 2019 | 55.27 | 55.65 | 54.08 | 54.16 | 490,750 | -1.44(-2.59%) |
Nov 13, 2019 | 56.51 | 56.55 | 54.01 | 55.60 | 472,040 | -1.25(-2.20%) |
Nov 12, 2019 | 57.07 | 57.67 | 56.65 | 56.85 | 214,020 | -0.26(-0.46%) |
Nov 11, 2019 | 57.54 | 57.89 | 56.87 | 57.11 | 182,541 | -1.08(-1.86%) |
Nov 08, 2019 | 57.97 | 58.48 | 57.57 | 58.19 | 256,300 | -0.11(-0.19%) |
Nov 07, 2019 | 58.69 | 59.60 | 58.01 | 58.30 | 223,940 | +0.36(+0.62%) |
Nov 06, 2019 | 59.00 | 59.15 | 56.80 | 57.94 | 388,529 | -0.98(-1.65%) |
Nov 05, 2019 | 59.61 | 60.73 | 58.84 | 58.91 | 331,541 | -0.23(-0.40%) |
Nov 04, 2019 | 59.97 | 60.62 | 59.02 | 59.15 | 300,751 | -0.02(-0.03%) |
Nov 01, 2019 | 59.06 | 59.96 | 58.85 | 59.17 | 320,400 | +0.54(+0.92%) |
Oct 31, 2019 | 59.05 | 59.43 | 57.20 | 58.63 | 467,844 | -0.54(-0.91%) |
Oct 30, 2019 | 60.63 | 60.63 | 58.41 | 59.17 | 301,125 | -1.21(-2.00%) |
Oct 29, 2019 | 60.77 | 61.28 | 59.79 | 60.38 | 381,028 | -0.73(-1.19%) |
Oct 28, 2019 | 61.57 | 61.91 | 60.51 | 61.11 | 255,510 | +0.00(+0.00%) |
Oct 25, 2019 | 59.08 | 61.39 | 59.08 | 61.11 | 406,300 | +2.13(+3.61%) |
Oct 24, 2019 | 58.99 | 59.84 | 58.45 | 58.98 | 318,485 | +0.55(+0.94%) |
Oct 23, 2019 | 59.61 | 59.61 | 58.38 | 58.43 | 400,083 | -0.92(-1.55%) |
Oct 22, 2019 | 56.88 | 60.02 | 56.64 | 59.35 | 397,189 | +2.74(+4.84%) |
Oct 21, 2019 | 57.51 | 59.03 | 56.13 | 56.61 | 1,011,839 | -1.48(-2.55%) |
Oct 18, 2019 | 59.15 | 59.86 | 57.51 | 58.09 | 911,600 | -1.18(-1.99%) |
Oct 17, 2019 | 54.50 | 60.96 | 54.12 | 59.27 | 1,299,971 | +0.46(+0.78%) |
Oct 16, 2019 | 59.27 | 60.87 | 58.42 | 58.81 | 577,033 | -0.35(-0.59%) |
Oct 15, 2019 | 58.83 | 60.59 | 58.77 | 59.16 | 499,346 | -0.08(-0.14%) |
Oct 14, 2019 | 57.65 | 59.49 | 57.16 | 59.24 | 239,012 | +0.93(+1.59%) |
Oct 11, 2019 | 58.03 | 59.35 | 57.69 | 58.31 | 432,600 | +1.41(+2.48%) |
Oct 10, 2019 | 57.20 | 57.87 | 56.50 | 56.90 | 389,442 | -0.24(-0.42%) |
Oct 09, 2019 | 56.78 | 57.47 | 55.83 | 57.14 | 350,485 | +0.91(+1.62%) |
Oct 08, 2019 | 56.83 | 56.83 | 55.62 | 56.23 | 343,654 | -1.64(-2.83%) |
Oct 07, 2019 | 58.84 | 58.97 | 57.79 | 57.87 | 267,484 | -0.86(-1.46%) |
Oct 04, 2019 | 58.05 | 58.83 | 57.84 | 58.73 | 310,300 | +0.73(+1.26%) |
Oct 03, 2019 | 58.63 | 58.98 | 56.83 | 58.00 | 541,781 | -0.89(-1.51%) |
Oct 02, 2019 | 59.50 | 59.54 | 57.51 | 58.89 | 448,787 | -1.39(-2.31%) |
Oct 01, 2019 | 62.94 | 63.28 | 59.17 | 60.28 | 511,203 | -2.08(-3.34%) |
Sep 30, 2019 | 63.37 | 64.17 | 62.19 | 62.36 | 412,459 | -1.05(-1.66%) |
Sep 27, 2019 | 64.83 | 65.08 | 62.70 | 63.41 | 321,500 | -0.59(-0.92%) |
Sep 26, 2019 | 64.84 | 64.96 | 63.98 | 64.00 | 285,947 | -1.09(-1.67%) |
Sep 25, 2019 | 64.82 | 65.61 | 64.07 | 65.09 | 319,160 | -0.05(-0.08%) |
Sep 24, 2019 | 65.64 | 66.49 | 64.67 | 65.14 | 386,990 | -0.62(-0.94%) |
Sep 23, 2019 | 66.25 | 66.68 | 64.90 | 65.76 | 481,561 | +0.00(+0.00%) |
Sep 20, 2019 | 65.48 | 67.68 | 64.72 | 65.76 | 648,100 | +0.15(+0.23%) |
Sep 19, 2019 | 67.33 | 67.67 | 65.50 | 65.61 | 368,124 | -1.41(-2.10%) |
Sep 18, 2019 | 67.93 | 67.93 | 66.34 | 67.02 | 335,617 | -1.14(-1.67%) |
Sep 17, 2019 | 68.37 | 68.98 | 66.95 | 68.16 | 303,374 | -0.28(-0.41%) |
Sep 16, 2019 | 69.73 | 70.61 | 68.00 | 68.44 | 544,824 | -1.73(-2.47%) |
Sep 13, 2019 | 69.49 | 71.04 | 68.20 | 70.17 | 393,000 | +1.39(+2.02%) |
Sep 12, 2019 | 67.76 | 69.20 | 66.73 | 68.78 | 416,553 | +0.96(+1.42%) |
Sep 11, 2019 | 66.69 | 67.86 | 65.58 | 67.82 | 629,040 | +1.62(+2.45%) |
Sep 10, 2019 | 64.57 | 66.99 | 64.02 | 66.20 | 343,543 | +1.33(+2.05%) |
Sep 09, 2019 | 62.50 | 64.88 | 62.33 | 64.87 | 275,123 | +2.55(+4.09%) |
Sep 06, 2019 | 62.12 | 63.49 | 61.65 | 62.32 | 214,800 | +0.06(+0.10%) |
Sep 05, 2019 | 62.08 | 64.01 | 62.08 | 62.26 | 317,319 | +0.90(+1.47%) |
Sep 04, 2019 | 62.19 | 62.66 | 61.22 | 61.36 | 205,834 | +0.29(+0.47%) |