Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.42 | 55.27 | 53.45 | 54.34 | 27,400 | +0.00(+0.00%) |
Nov 27, 2019 | 52.56 | 54.74 | 52.31 | 54.34 | 45,997 | +1.94(+3.71%) |
Nov 26, 2019 | 52.64 | 54.08 | 52.31 | 52.40 | 57,963 | -0.24(-0.46%) |
Nov 25, 2019 | 52.72 | 53.29 | 52.48 | 52.64 | 36,940 | -0.08(-0.15%) |
Nov 22, 2019 | 52.23 | 53.04 | 51.99 | 52.72 | 54,246 | +0.24(+0.46%) |
Nov 21, 2019 | 54.42 | 54.50 | 52.40 | 52.48 | 43,761 | -1.62(-2.99%) |
Nov 20, 2019 | 53.61 | 55.55 | 53.61 | 54.10 | 60,165 | +0.24(+0.45%) |
Nov 19, 2019 | 54.18 | 54.58 | 52.80 | 53.85 | 76,146 | -0.40(-0.75%) |
Nov 18, 2019 | 55.88 | 56.20 | 53.81 | 54.26 | 50,115 | -1.94(-3.46%) |
Nov 15, 2019 | 57.66 | 57.66 | 54.66 | 56.20 | 55,579 | -1.21(-2.12%) |
Nov 14, 2019 | 58.63 | 59.48 | 57.34 | 57.42 | 50,991 | -1.21(-2.07%) |
Nov 13, 2019 | 60.58 | 60.90 | 58.55 | 58.63 | 46,875 | -1.62(-2.69%) |
Nov 12, 2019 | 59.54 | 60.88 | 59.22 | 60.25 | 55,610 | +0.40(+0.66%) |
Nov 11, 2019 | 59.14 | 60.01 | 59.14 | 59.86 | 32,741 | -0.32(-0.53%) |
Nov 08, 2019 | 60.25 | 60.96 | 59.62 | 60.17 | 41,629 | +0.16(+0.26%) |
Nov 07, 2019 | 59.22 | 60.65 | 58.59 | 60.01 | 87,707 | +3.56(+6.31%) |
Nov 06, 2019 | 55.50 | 58.91 | 55.26 | 56.45 | 120,573 | +0.63(+1.13%) |
Nov 05, 2019 | 47.66 | 55.98 | 44.65 | 55.82 | 237,960 | -11.32(-16.86%) |
Nov 04, 2019 | 67.30 | 67.85 | 66.74 | 67.14 | 64,754 | +0.24(+0.35%) |
Nov 01, 2019 | 66.66 | 66.90 | 66.27 | 66.90 | 48,021 | +0.44(+0.66%) |
Oct 31, 2019 | 67.46 | 67.46 | 65.64 | 66.47 | 45,777 | -1.07(-1.58%) |
Oct 30, 2019 | 67.38 | 68.01 | 66.82 | 67.54 | 20,508 | -0.08(-0.12%) |
Oct 29, 2019 | 67.61 | 68.01 | 67.14 | 67.61 | 28,255 | -0.40(-0.58%) |
Oct 28, 2019 | 67.69 | 68.49 | 67.54 | 68.01 | 45,152 | +0.40(+0.59%) |
Oct 25, 2019 | 68.25 | 68.72 | 67.50 | 67.61 | 36,059 | -0.71(-1.04%) |
Oct 24, 2019 | 69.67 | 69.91 | 68.25 | 68.33 | 34,004 | -1.50(-2.15%) |
Oct 23, 2019 | 69.75 | 70.70 | 69.44 | 69.83 | 42,532 | +0.08(+0.11%) |
Oct 22, 2019 | 68.96 | 69.99 | 68.88 | 69.75 | 38,683 | +0.79(+1.15%) |
Oct 21, 2019 | 68.56 | 69.99 | 68.25 | 68.96 | 60,706 | +0.79(+1.16%) |
Oct 18, 2019 | 65.95 | 68.33 | 65.64 | 68.17 | 45,103 | +1.90(+2.87%) |
Oct 17, 2019 | 66.43 | 66.74 | 65.71 | 66.27 | 30,508 | +0.04(+0.06%) |
Oct 16, 2019 | 65.56 | 66.43 | 65.24 | 66.23 | 45,000 | +0.55(+0.84%) |
Oct 15, 2019 | 64.45 | 65.71 | 64.21 | 65.67 | 21,389 | +1.07(+1.65%) |
Oct 14, 2019 | 65.16 | 65.95 | 63.97 | 64.61 | 14,828 | -0.75(-1.15%) |
Oct 11, 2019 | 65.48 | 66.11 | 64.92 | 65.36 | 40,821 | +0.28(+0.43%) |
Oct 10, 2019 | 65.16 | 65.40 | 64.45 | 65.08 | 23,842 | -0.04(-0.06%) |
Oct 09, 2019 | 64.76 | 65.16 | 64.13 | 65.12 | 30,070 | +0.75(+1.17%) |
Oct 08, 2019 | 63.34 | 64.68 | 62.80 | 64.37 | 42,935 | +0.55(+0.87%) |
Oct 07, 2019 | 63.34 | 64.13 | 62.78 | 63.81 | 51,259 | +0.20(+0.31%) |
Oct 04, 2019 | 62.31 | 63.66 | 62.18 | 63.62 | 45,406 | +1.23(+1.97%) |
Oct 03, 2019 | 63.81 | 64.05 | 61.68 | 62.39 | 27,454 | -1.43(-2.23%) |
Oct 02, 2019 | 64.61 | 64.84 | 63.34 | 63.81 | 38,044 | -1.03(-1.59%) |
Oct 01, 2019 | 65.08 | 66.03 | 64.84 | 64.84 | 34,336 | -0.08(-0.12%) |
Sep 30, 2019 | 66.35 | 66.59 | 64.92 | 64.92 | 45,364 | -1.19(-1.80%) |
Sep 27, 2019 | 66.35 | 66.82 | 65.79 | 66.11 | 41,731 | -0.16(-0.24%) |
Sep 26, 2019 | 67.30 | 67.93 | 66.20 | 66.27 | 27,514 | -1.11(-1.65%) |
Sep 25, 2019 | 67.06 | 68.09 | 66.59 | 67.38 | 99,030 | +0.55(+0.83%) |
Sep 24, 2019 | 70.39 | 70.39 | 66.59 | 66.82 | 68,244 | -3.25(-4.63%) |
Sep 23, 2019 | 67.30 | 70.46 | 66.03 | 70.07 | 90,897 | +2.77(+4.12%) |
Sep 20, 2019 | 66.74 | 68.45 | 66.35 | 67.30 | 233,347 | +0.71(+1.07%) |
Sep 19, 2019 | 67.30 | 67.38 | 66.23 | 66.59 | 96,152 | -0.32(-0.47%) |
Sep 18, 2019 | 67.30 | 68.25 | 66.59 | 66.90 | 101,364 | +0.71(+1.08%) |
Sep 17, 2019 | 64.13 | 67.30 | 64.05 | 66.19 | 121,847 | +2.06(+3.21%) |
Sep 16, 2019 | 64.45 | 64.92 | 63.31 | 64.13 | 77,174 | -0.32(-0.49%) |
Sep 13, 2019 | 64.92 | 65.79 | 64.21 | 64.45 | 47,717 | -0.24(-0.37%) |
Sep 12, 2019 | 65.40 | 65.40 | 64.37 | 64.68 | 32,868 | -0.63(-0.97%) |
Sep 11, 2019 | 64.68 | 65.48 | 64.29 | 65.32 | 42,635 | +1.03(+1.60%) |
Sep 10, 2019 | 64.45 | 65.87 | 63.89 | 64.29 | 109,437 | -0.08(-0.12%) |
Sep 09, 2019 | 65.24 | 65.87 | 64.29 | 64.37 | 31,926 | -0.47(-0.73%) |
Sep 06, 2019 | 65.24 | 65.56 | 64.37 | 64.84 | 28,494 | -0.16(-0.24%) |
Sep 05, 2019 | 66.90 | 67.30 | 64.80 | 65.00 | 56,177 | -1.35(-2.03%) |
Sep 04, 2019 | 66.51 | 67.61 | 65.79 | 66.35 | 50,435 | +0.32(+0.48%) |