Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 63.99 | 64.29 | 63.13 | 63.26 | 92,366 | -1.14(-1.77%) |
Nov 27, 2019 | 63.43 | 64.55 | 63.11 | 64.40 | 140,985 | +1.29(+2.04%) |
Nov 26, 2019 | 62.54 | 63.19 | 62.05 | 63.11 | 239,916 | +0.67(+1.07%) |
Nov 25, 2019 | 59.96 | 62.54 | 59.96 | 62.44 | 290,385 | +2.69(+4.50%) |
Nov 22, 2019 | 60.53 | 60.53 | 59.17 | 59.75 | 145,451 | -0.33(-0.54%) |
Nov 21, 2019 | 61.86 | 61.89 | 59.14 | 60.08 | 375,429 | -2.16(-3.47%) |
Nov 20, 2019 | 63.24 | 63.64 | 62.07 | 62.24 | 238,105 | -1.37(-2.15%) |
Nov 19, 2019 | 65.09 | 65.09 | 63.60 | 63.60 | 192,177 | -0.99(-1.53%) |
Nov 18, 2019 | 64.47 | 65.42 | 64.00 | 64.59 | 273,490 | -0.20(-0.30%) |
Nov 15, 2019 | 63.93 | 65.35 | 63.77 | 64.79 | 380,427 | +1.66(+2.64%) |
Nov 14, 2019 | 62.93 | 63.53 | 62.31 | 63.12 | 232,551 | +0.00(+0.00%) |
Nov 13, 2019 | 64.45 | 65.25 | 62.52 | 63.12 | 499,420 | -1.51(-2.33%) |
Nov 12, 2019 | 69.73 | 71.19 | 64.46 | 64.63 | 1,106,582 | +2.33(+3.75%) |
Nov 11, 2019 | 62.05 | 62.91 | 61.68 | 62.29 | 357,756 | -0.37(-0.60%) |
Nov 08, 2019 | 62.43 | 63.17 | 61.95 | 62.67 | 255,581 | -0.28(-0.44%) |
Nov 07, 2019 | 63.03 | 63.04 | 62.13 | 62.94 | 251,624 | +0.74(+1.19%) |
Nov 06, 2019 | 63.11 | 63.11 | 61.45 | 62.21 | 443,954 | -1.11(-1.76%) |
Nov 05, 2019 | 62.34 | 63.63 | 61.81 | 63.32 | 462,339 | +1.42(+2.29%) |
Nov 04, 2019 | 61.33 | 62.10 | 60.77 | 61.90 | 270,238 | +1.26(+2.08%) |
Nov 01, 2019 | 58.70 | 61.09 | 58.49 | 60.64 | 278,621 | +2.41(+4.15%) |
Oct 31, 2019 | 58.31 | 58.82 | 56.44 | 58.23 | 362,007 | -0.23(-0.39%) |
Oct 30, 2019 | 59.18 | 59.18 | 57.98 | 58.45 | 160,528 | -0.73(-1.23%) |
Oct 29, 2019 | 60.55 | 60.89 | 58.90 | 59.18 | 296,531 | -1.51(-2.48%) |
Oct 28, 2019 | 59.25 | 60.91 | 59.25 | 60.69 | 271,868 | +1.67(+2.84%) |
Oct 25, 2019 | 57.36 | 59.88 | 56.58 | 59.01 | 573,991 | +1.62(+2.82%) |
Oct 24, 2019 | 53.82 | 57.55 | 53.82 | 57.40 | 604,194 | +5.35(+10.28%) |
Oct 23, 2019 | 53.47 | 53.47 | 51.24 | 52.05 | 263,446 | -1.67(-3.12%) |
Oct 22, 2019 | 52.91 | 53.78 | 52.52 | 53.72 | 387,326 | +1.09(+2.08%) |
Oct 21, 2019 | 53.03 | 53.62 | 52.57 | 52.63 | 203,752 | +0.24(+0.45%) |
Oct 18, 2019 | 52.94 | 53.38 | 52.03 | 52.39 | 270,197 | -0.82(-1.54%) |
Oct 17, 2019 | 52.51 | 53.58 | 52.51 | 53.21 | 284,454 | +1.33(+2.56%) |
Oct 16, 2019 | 53.49 | 53.66 | 51.78 | 51.88 | 213,040 | -1.80(-3.36%) |
Oct 15, 2019 | 53.27 | 53.76 | 52.41 | 53.68 | 401,907 | +0.47(+0.89%) |
Oct 14, 2019 | 52.88 | 53.48 | 52.54 | 53.21 | 237,884 | +0.18(+0.33%) |
Oct 11, 2019 | 52.40 | 54.29 | 52.40 | 53.03 | 463,963 | -0.11(-0.20%) |
Oct 10, 2019 | 53.45 | 54.28 | 52.69 | 53.14 | 220,447 | -0.13(-0.24%) |
Oct 09, 2019 | 53.18 | 53.61 | 52.65 | 53.27 | 238,681 | +0.79(+1.50%) |
Oct 08, 2019 | 54.09 | 54.11 | 52.43 | 52.48 | 189,149 | -2.23(-4.07%) |
Oct 07, 2019 | 54.75 | 55.21 | 54.09 | 54.71 | 231,201 | -0.48(-0.87%) |
Oct 04, 2019 | 54.38 | 55.26 | 54.27 | 55.19 | 187,473 | +1.21(+2.24%) |
Oct 03, 2019 | 53.92 | 54.04 | 52.65 | 53.98 | 249,497 | +0.15(+0.27%) |
Oct 02, 2019 | 54.71 | 54.71 | 52.90 | 53.83 | 298,670 | -1.38(-2.50%) |
Oct 01, 2019 | 56.94 | 58.02 | 54.88 | 55.21 | 178,621 | -1.35(-2.39%) |
Sep 30, 2019 | 56.99 | 57.32 | 56.26 | 56.56 | 203,386 | -0.07(-0.12%) |
Sep 27, 2019 | 58.69 | 58.89 | 56.14 | 56.63 | 267,355 | -2.01(-3.43%) |
Sep 26, 2019 | 59.11 | 59.64 | 58.28 | 58.64 | 259,072 | +0.54(+0.93%) |
Sep 25, 2019 | 56.88 | 58.17 | 56.37 | 58.10 | 244,476 | +0.71(+1.24%) |
Sep 24, 2019 | 58.01 | 58.87 | 56.76 | 57.39 | 386,252 | -0.03(-0.05%) |
Sep 23, 2019 | 56.79 | 57.63 | 56.12 | 57.42 | 230,564 | +1.91(+3.44%) |
Sep 20, 2019 | 56.67 | 56.92 | 55.05 | 55.51 | 336,173 | -0.93(-1.64%) |
Sep 19, 2019 | 57.06 | 57.32 | 56.39 | 56.43 | 147,055 | -0.25(-0.43%) |
Sep 18, 2019 | 56.78 | 56.86 | 55.52 | 56.68 | 249,922 | -0.05(-0.09%) |
Sep 17, 2019 | 56.29 | 57.04 | 55.96 | 56.73 | 153,893 | +0.23(+0.40%) |
Sep 16, 2019 | 55.28 | 56.69 | 54.50 | 56.50 | 285,379 | +1.00(+1.79%) |
Sep 13, 2019 | 56.27 | 56.30 | 55.14 | 55.51 | 334,549 | -0.82(-1.45%) |
Sep 12, 2019 | 57.55 | 57.55 | 56.02 | 56.32 | 478,134 | -0.68(-1.19%) |
Sep 11, 2019 | 55.98 | 57.57 | 55.26 | 57.00 | 281,590 | +1.49(+2.68%) |
Sep 10, 2019 | 55.23 | 55.52 | 54.40 | 55.52 | 200,854 | +0.22(+0.39%) |
Sep 09, 2019 | 54.91 | 55.59 | 54.67 | 55.30 | 225,072 | +0.82(+1.50%) |
Sep 06, 2019 | 55.17 | 55.17 | 53.31 | 54.48 | 133,982 | -0.39(-0.72%) |
Sep 05, 2019 | 53.90 | 56.01 | 53.42 | 54.88 | 290,558 | +2.12(+4.01%) |
Sep 04, 2019 | 51.89 | 52.89 | 51.89 | 52.76 | 167,921 | +1.53(+2.98%) |