Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 52.72 | 54.63 | 52.20 | 52.42 | 1,389,754 | +0.45(+0.86%) |
Nov 27, 2019 | 48.58 | 52.18 | 48.24 | 51.98 | 2,241,888 | +3.41(+7.01%) |
Nov 26, 2019 | 50.50 | 51.04 | 48.04 | 48.57 | 2,069,877 | +0.10(+0.20%) |
Nov 25, 2019 | 47.40 | 48.54 | 46.92 | 48.47 | 1,691,428 | +1.52(+3.23%) |
Nov 22, 2019 | 47.88 | 48.15 | 46.26 | 46.96 | 3,493,917 | -0.76(-1.60%) |
Nov 21, 2019 | 49.20 | 49.87 | 47.36 | 47.72 | 2,300,736 | -0.21(-0.43%) |
Nov 20, 2019 | 47.64 | 48.92 | 47.47 | 47.93 | 2,848,034 | +0.00(+0.00%) |
Nov 19, 2019 | 47.78 | 48.97 | 47.54 | 47.93 | 2,699,413 | -0.65(-1.33%) |
Nov 18, 2019 | 49.05 | 49.72 | 48.32 | 48.58 | 1,834,216 | +0.01(+0.01%) |
Nov 15, 2019 | 47.97 | 49.55 | 47.64 | 48.57 | 3,312,806 | +0.80(+1.67%) |
Nov 14, 2019 | 49.55 | 50.10 | 47.67 | 47.77 | 978,042 | -1.97(-3.96%) |
Nov 13, 2019 | 49.09 | 50.80 | 48.41 | 49.74 | 1,165,542 | +0.36(+0.72%) |
Nov 12, 2019 | 47.31 | 49.53 | 47.28 | 49.38 | 2,227,488 | +2.13(+4.51%) |
Nov 11, 2019 | 50.36 | 50.50 | 46.65 | 47.25 | 2,445,879 | -3.24(-6.43%) |
Nov 08, 2019 | 49.15 | 51.11 | 48.59 | 50.50 | 2,647,805 | +1.31(+2.66%) |
Nov 07, 2019 | 51.41 | 51.44 | 49.07 | 49.19 | 1,435,865 | -1.65(-3.25%) |
Nov 06, 2019 | 51.52 | 51.77 | 50.04 | 50.84 | 1,372,544 | -1.46(-2.80%) |
Nov 05, 2019 | 53.62 | 53.76 | 52.16 | 52.31 | 1,314,397 | -1.33(-2.49%) |
Nov 04, 2019 | 55.45 | 56.05 | 53.61 | 53.64 | 1,722,270 | -0.03(-0.05%) |
Nov 01, 2019 | 52.49 | 56.75 | 51.85 | 53.67 | 2,139,212 | +1.20(+2.30%) |
Oct 31, 2019 | 53.62 | 54.57 | 51.86 | 52.46 | 817,283 | -1.42(-2.63%) |
Oct 30, 2019 | 54.53 | 55.37 | 53.73 | 53.88 | 624,781 | -0.35(-0.65%) |
Oct 29, 2019 | 55.65 | 55.66 | 53.92 | 54.23 | 830,031 | -1.21(-2.18%) |
Oct 28, 2019 | 53.69 | 56.28 | 53.48 | 55.44 | 788,733 | +2.21(+4.16%) |
Oct 25, 2019 | 52.46 | 53.30 | 51.76 | 53.23 | 1,397,628 | +0.86(+1.65%) |
Oct 24, 2019 | 55.63 | 56.02 | 52.10 | 52.36 | 1,769,813 | -3.43(-6.15%) |
Oct 23, 2019 | 56.94 | 57.47 | 55.41 | 55.80 | 1,271,851 | -1.02(-1.79%) |
Oct 22, 2019 | 59.48 | 59.57 | 56.61 | 56.81 | 1,016,662 | -2.44(-4.11%) |
Oct 21, 2019 | 58.51 | 59.51 | 58.08 | 59.25 | 729,751 | +1.26(+2.18%) |
Oct 18, 2019 | 58.60 | 58.92 | 56.33 | 57.99 | 1,380,953 | -1.17(-1.97%) |
Oct 17, 2019 | 59.64 | 60.20 | 58.96 | 59.15 | 576,974 | -0.19(-0.32%) |
Oct 16, 2019 | 58.12 | 59.80 | 57.99 | 59.34 | 916,127 | +1.34(+2.31%) |
Oct 15, 2019 | 57.88 | 58.43 | 57.29 | 58.00 | 943,245 | +0.50(+0.87%) |
Oct 14, 2019 | 57.31 | 58.17 | 56.29 | 57.50 | 693,961 | +0.41(+0.73%) |
Oct 11, 2019 | 58.25 | 58.78 | 56.94 | 57.09 | 764,588 | -0.76(-1.31%) |
Oct 10, 2019 | 58.47 | 59.27 | 57.08 | 57.84 | 700,977 | -0.53(-0.91%) |
Oct 09, 2019 | 57.55 | 58.93 | 56.79 | 58.37 | 1,524,635 | +0.92(+1.60%) |
Oct 08, 2019 | 57.40 | 58.28 | 55.51 | 57.45 | 810,224 | -0.01(-0.01%) |
Oct 07, 2019 | 57.01 | 58.48 | 56.54 | 57.46 | 3,105,181 | -0.10(-0.18%) |
Oct 04, 2019 | 55.75 | 57.65 | 54.89 | 57.56 | 1,780,540 | +2.20(+3.97%) |
Oct 03, 2019 | 55.76 | 55.87 | 54.41 | 55.37 | 1,756,111 | -0.62(-1.11%) |
Oct 02, 2019 | 55.81 | 57.27 | 54.88 | 55.99 | 1,398,308 | -0.37(-0.66%) |
Oct 01, 2019 | 59.29 | 59.55 | 56.20 | 56.36 | 1,281,015 | -3.11(-5.23%) |
Sep 30, 2019 | 61.24 | 61.24 | 58.61 | 59.47 | 1,039,437 | -0.64(-1.07%) |
Sep 27, 2019 | 62.07 | 63.38 | 59.52 | 60.11 | 2,247,755 | -1.96(-3.15%) |
Sep 26, 2019 | 68.17 | 68.62 | 61.72 | 62.07 | 1,231,054 | -6.02(-8.84%) |
Sep 25, 2019 | 68.54 | 70.05 | 67.27 | 68.08 | 1,644,443 | -0.34(-0.50%) |
Sep 24, 2019 | 68.50 | 68.64 | 66.46 | 68.43 | 1,164,287 | +0.15(+0.22%) |
Sep 23, 2019 | 68.11 | 69.78 | 68.11 | 68.28 | 834,085 | -0.90(-1.30%) |
Sep 20, 2019 | 69.47 | 70.97 | 67.45 | 69.18 | 1,688,981 | +0.47(+0.69%) |
Sep 19, 2019 | 70.15 | 70.39 | 67.54 | 68.70 | 580,897 | -0.88(-1.27%) |
Sep 18, 2019 | 69.15 | 69.80 | 67.36 | 69.59 | 849,956 | +0.47(+0.67%) |
Sep 17, 2019 | 69.30 | 69.86 | 67.90 | 69.12 | 545,598 | -0.09(-0.13%) |
Sep 16, 2019 | 67.60 | 69.34 | 67.29 | 69.21 | 585,870 | +1.30(+1.92%) |
Sep 13, 2019 | 66.48 | 69.53 | 66.19 | 67.91 | 1,263,918 | +1.13(+1.69%) |
Sep 12, 2019 | 66.15 | 66.93 | 63.13 | 66.78 | 1,132,269 | +1.31(+2.01%) |
Sep 11, 2019 | 65.72 | 66.30 | 64.44 | 65.47 | 870,794 | -0.46(-0.70%) |
Sep 10, 2019 | 64.16 | 65.94 | 62.39 | 65.93 | 883,205 | +1.39(+2.15%) |
Sep 09, 2019 | 64.47 | 65.00 | 61.76 | 64.54 | 614,757 | +0.14(+0.22%) |
Sep 06, 2019 | 66.47 | 67.43 | 64.29 | 64.40 | 988,777 | -2.14(-3.21%) |
Sep 05, 2019 | 65.58 | 67.13 | 64.47 | 66.53 | 916,552 | +1.74(+2.68%) |
Sep 04, 2019 | 65.71 | 66.45 | 62.28 | 64.80 | 852,663 | -0.50(-0.76%) |