Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 55.68 | 55.71 | 55.67 | 55.71 | 215,625 | +0.03(+0.05%) |
Nov 27, 2019 | 55.70 | 55.70 | 55.67 | 55.68 | 428,736 | -0.02(-0.03%) |
Nov 26, 2019 | 55.70 | 55.71 | 55.70 | 55.70 | 695,422 | +0.02(+0.03%) |
Nov 25, 2019 | 55.68 | 55.69 | 55.67 | 55.68 | 424,256 | +0.01(+0.02%) |
Nov 22, 2019 | 55.69 | 55.70 | 55.66 | 55.66 | 607,950 | -0.02(-0.04%) |
Nov 21, 2019 | 55.70 | 55.71 | 55.68 | 55.69 | 4,548,861 | -0.02(-0.03%) |
Nov 20, 2019 | 55.70 | 55.72 | 55.69 | 55.71 | 454,072 | +0.03(+0.05%) |
Nov 19, 2019 | 55.66 | 55.69 | 55.66 | 55.68 | 596,056 | +0.00(+0.00%) |
Nov 18, 2019 | 55.69 | 55.70 | 55.68 | 55.68 | 755,639 | +0.00(+0.00%) |
Nov 15, 2019 | 55.66 | 55.68 | 55.65 | 55.68 | 617,354 | -0.01(-0.02%) |
Nov 14, 2019 | 55.68 | 55.71 | 55.67 | 55.69 | 340,653 | +0.07(+0.13%) |
Nov 13, 2019 | 55.63 | 55.64 | 55.61 | 55.61 | 604,040 | +0.03(+0.05%) |
Nov 12, 2019 | 55.59 | 55.60 | 55.57 | 55.59 | 2,052,296 | +0.00(+0.00%) |
Nov 11, 2019 | 55.60 | 55.63 | 55.57 | 55.59 | 339,613 | +0.01(+0.02%) |
Nov 08, 2019 | 55.57 | 55.61 | 55.57 | 55.58 | 470,505 | +0.01(+0.02%) |
Nov 07, 2019 | 55.60 | 55.60 | 55.53 | 55.57 | 680,952 | -0.06(-0.12%) |
Nov 06, 2019 | 55.64 | 55.65 | 55.62 | 55.63 | 599,226 | +0.01(+0.02%) |
Nov 05, 2019 | 55.63 | 55.63 | 55.60 | 55.62 | 614,735 | -0.04(-0.07%) |
Nov 04, 2019 | 55.66 | 55.66 | 55.64 | 55.66 | 616,968 | -0.03(-0.06%) |
Nov 01, 2019 | 55.70 | 55.72 | 55.66 | 55.69 | 1,415,015 | -0.03(-0.06%) |
Oct 31, 2019 | 55.65 | 55.73 | 55.65 | 55.72 | 560,882 | +0.09(+0.16%) |
Oct 30, 2019 | 55.59 | 55.64 | 55.57 | 55.63 | 403,616 | +0.05(+0.08%) |
Oct 29, 2019 | 55.59 | 55.60 | 55.58 | 55.59 | 375,452 | +0.01(+0.02%) |
Oct 28, 2019 | 55.57 | 55.59 | 55.56 | 55.58 | 466,203 | -0.03(-0.05%) |
Oct 25, 2019 | 55.64 | 55.64 | 55.58 | 55.60 | 466,431 | -0.04(-0.07%) |
Oct 24, 2019 | 55.65 | 55.67 | 55.63 | 55.64 | 353,170 | +0.01(+0.02%) |
Oct 23, 2019 | 55.66 | 55.66 | 55.63 | 55.63 | 547,921 | +0.01(+0.02%) |
Oct 22, 2019 | 55.64 | 55.64 | 55.60 | 55.62 | 298,657 | +0.00(+0.00%) |
Oct 21, 2019 | 55.63 | 55.65 | 55.60 | 55.62 | 388,778 | -0.04(-0.07%) |
Oct 18, 2019 | 55.64 | 55.67 | 55.63 | 55.66 | 795,497 | +0.04(+0.07%) |
Oct 17, 2019 | 55.62 | 55.65 | 55.60 | 55.62 | 438,691 | -0.01(-0.02%) |
Oct 16, 2019 | 55.63 | 55.64 | 55.60 | 55.63 | 389,342 | +0.05(+0.09%) |
Oct 15, 2019 | 55.62 | 55.63 | 55.58 | 55.58 | 914,625 | -0.04(-0.07%) |
Oct 14, 2019 | 55.61 | 55.62 | 55.59 | 55.61 | 371,488 | +0.02(+0.04%) |
Oct 11, 2019 | 55.60 | 55.61 | 55.56 | 55.59 | 1,289,534 | -0.07(-0.12%) |
Oct 10, 2019 | 55.71 | 55.71 | 55.65 | 55.66 | 465,040 | -0.06(-0.11%) |
Oct 09, 2019 | 55.76 | 55.76 | 55.70 | 55.72 | 575,984 | -0.04(-0.07%) |
Oct 08, 2019 | 55.76 | 55.78 | 55.71 | 55.76 | 1,151,239 | +0.05(+0.08%) |
Oct 07, 2019 | 55.74 | 55.75 | 55.70 | 55.71 | 401,682 | -0.06(-0.11%) |
Oct 04, 2019 | 55.76 | 55.79 | 55.74 | 55.78 | 1,016,116 | +0.01(+0.02%) |
Oct 03, 2019 | 55.70 | 55.79 | 55.70 | 55.77 | 543,091 | +0.08(+0.15%) |
Oct 02, 2019 | 55.64 | 55.69 | 55.63 | 55.69 | 464,145 | +0.06(+0.12%) |
Oct 01, 2019 | 55.50 | 55.63 | 55.49 | 55.62 | 812,246 | +0.10(+0.18%) |
Sep 30, 2019 | 55.50 | 55.54 | 55.49 | 55.52 | 513,153 | +0.02(+0.03%) |
Sep 27, 2019 | 55.48 | 55.53 | 55.47 | 55.50 | 429,979 | +0.02(+0.03%) |
Sep 26, 2019 | 55.51 | 55.52 | 55.48 | 55.48 | 437,399 | +0.04(+0.07%) |
Sep 25, 2019 | 55.51 | 55.52 | 55.45 | 55.45 | 637,017 | -0.07(-0.13%) |
Sep 24, 2019 | 55.47 | 55.55 | 55.47 | 55.52 | 802,014 | +0.05(+0.08%) |
Sep 23, 2019 | 55.47 | 55.51 | 55.47 | 55.47 | 290,845 | +0.04(+0.07%) |
Sep 20, 2019 | 55.41 | 55.45 | 55.38 | 55.44 | 511,629 | +0.04(+0.07%) |
Sep 19, 2019 | 55.41 | 55.42 | 55.38 | 55.40 | 231,437 | +0.03(+0.05%) |
Sep 18, 2019 | 55.42 | 55.46 | 55.36 | 55.37 | 1,841,825 | -0.03(-0.05%) |
Sep 17, 2019 | 55.36 | 55.41 | 55.36 | 55.40 | 387,602 | +0.03(+0.05%) |
Sep 16, 2019 | 55.36 | 55.37 | 55.35 | 55.37 | 428,751 | +0.05(+0.10%) |
Sep 13, 2019 | 55.37 | 55.38 | 55.31 | 55.32 | 357,218 | -0.08(-0.15%) |
Sep 12, 2019 | 55.47 | 55.47 | 55.40 | 55.40 | 762,206 | -0.03(-0.05%) |
Sep 11, 2019 | 55.43 | 55.46 | 55.43 | 55.43 | 434,640 | -0.01(-0.02%) |
Sep 10, 2019 | 55.50 | 55.52 | 55.43 | 55.44 | 283,184 | -0.09(-0.16%) |
Sep 09, 2019 | 55.54 | 55.55 | 55.51 | 55.53 | 872,458 | -0.05(-0.10%) |
Sep 06, 2019 | 55.59 | 55.60 | 55.57 | 55.58 | 759,322 | +0.00(+0.00%) |
Sep 05, 2019 | 55.63 | 55.63 | 55.55 | 55.58 | 809,409 | -0.10(-0.18%) |
Sep 04, 2019 | 55.64 | 55.69 | 55.64 | 55.68 | 379,551 | +0.03(+0.05%) |