Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 56.17 | 56.56 | 56.02 | 56.05 | 4,208 | -3.21(-5.42%) |
Nov 27, 2019 | 59.14 | 59.46 | 59.05 | 59.26 | 4,310 | -0.25(-0.42%) |
Nov 26, 2019 | 58.95 | 59.51 | 58.73 | 59.51 | 4,758 | +0.34(+0.58%) |
Nov 25, 2019 | 58.46 | 59.26 | 58.46 | 59.17 | 4,430 | +1.90(+3.32%) |
Nov 22, 2019 | 57.04 | 57.27 | 56.96 | 57.27 | 1,231 | -0.11(-0.20%) |
Nov 21, 2019 | 57.00 | 57.39 | 56.95 | 57.38 | 8,131 | -0.02(-0.04%) |
Nov 20, 2019 | 57.96 | 57.96 | 57.37 | 57.41 | 5,002 | -0.79(-1.36%) |
Nov 19, 2019 | 58.64 | 58.64 | 58.10 | 58.20 | 10,457 | +1.09(+1.92%) |
Nov 18, 2019 | 57.52 | 57.52 | 57.10 | 57.10 | 1,187 | +0.27(+0.47%) |
Nov 15, 2019 | 56.68 | 56.89 | 56.60 | 56.83 | 11,495 | +0.36(+0.63%) |
Nov 14, 2019 | 56.39 | 56.49 | 56.02 | 56.48 | 7,099 | -0.35(-0.62%) |
Nov 13, 2019 | 56.68 | 57.06 | 56.61 | 56.83 | 8,307 | -1.69(-2.89%) |
Nov 12, 2019 | 58.75 | 58.99 | 58.20 | 58.53 | 2,693 | -0.71(-1.20%) |
Nov 11, 2019 | 58.50 | 59.47 | 58.50 | 59.24 | 7,774 | -2.06(-3.36%) |
Nov 08, 2019 | 61.49 | 61.61 | 61.03 | 61.30 | 4,618 | -0.86(-1.38%) |
Nov 07, 2019 | 62.24 | 62.84 | 62.09 | 62.16 | 12,575 | +0.94(+1.54%) |
Nov 06, 2019 | 61.79 | 61.87 | 61.21 | 61.21 | 4,407 | -0.11(-0.18%) |
Nov 05, 2019 | 61.41 | 61.56 | 61.14 | 61.32 | 11,097 | +0.55(+0.91%) |
Nov 04, 2019 | 61.12 | 61.18 | 60.55 | 60.77 | 9,410 | +1.55(+2.62%) |
Nov 01, 2019 | 58.79 | 59.30 | 58.79 | 59.22 | 6,363 | +2.14(+3.75%) |
Oct 31, 2019 | 57.00 | 57.08 | 56.57 | 57.08 | 3,896 | -0.47(-0.82%) |
Oct 30, 2019 | 56.90 | 57.55 | 56.77 | 57.55 | 4,077 | -0.40(-0.68%) |
Oct 29, 2019 | 57.74 | 58.01 | 57.73 | 57.95 | 3,851 | -1.05(-1.78%) |
Oct 28, 2019 | 58.92 | 59.21 | 58.92 | 59.00 | 2,382 | +1.06(+1.84%) |
Oct 25, 2019 | 57.62 | 58.06 | 57.62 | 57.94 | 3,592 | +0.69(+1.20%) |
Oct 24, 2019 | 57.37 | 57.49 | 57.24 | 57.25 | 3,562 | -0.10(-0.18%) |
Oct 23, 2019 | 56.94 | 57.35 | 56.94 | 57.35 | 20,467 | -0.41(-0.70%) |
Oct 22, 2019 | 57.71 | 57.85 | 57.57 | 57.76 | 1,967 | -0.73(-1.25%) |
Oct 21, 2019 | 58.46 | 58.49 | 58.21 | 58.49 | 4,170 | +1.11(+1.94%) |
Oct 18, 2019 | 58.15 | 58.15 | 57.33 | 57.38 | 4,310 | -1.05(-1.80%) |
Oct 17, 2019 | 58.64 | 58.64 | 58.43 | 58.43 | 1,459 | +0.51(+0.87%) |
Oct 16, 2019 | 57.88 | 58.25 | 57.88 | 57.92 | 7,642 | -0.17(-0.29%) |
Oct 15, 2019 | 57.51 | 58.53 | 57.51 | 58.09 | 3,859 | +1.12(+1.97%) |
Oct 14, 2019 | 57.65 | 57.65 | 56.96 | 56.97 | 3,559 | -0.64(-1.12%) |
Oct 11, 2019 | 57.90 | 58.46 | 57.25 | 57.61 | 22,888 | +1.82(+3.27%) |
Oct 10, 2019 | 55.19 | 56.12 | 55.19 | 55.79 | 4,478 | +1.53(+2.82%) |
Oct 09, 2019 | 54.47 | 54.90 | 54.26 | 54.26 | 4,841 | +1.05(+1.97%) |
Oct 08, 2019 | 53.64 | 53.90 | 53.21 | 53.21 | 3,931 | -0.39(-0.73%) |
Oct 07, 2019 | 54.13 | 54.42 | 53.61 | 53.61 | 12,686 | -1.05(-1.92%) |
Oct 04, 2019 | 53.93 | 54.66 | 53.83 | 54.66 | 10,571 | -0.06(-0.11%) |
Oct 03, 2019 | 54.08 | 54.72 | 53.71 | 54.72 | 10,752 | +1.67(+3.14%) |
Oct 02, 2019 | 53.36 | 53.39 | 52.71 | 53.05 | 5,103 | +0.20(+0.39%) |
Oct 01, 2019 | 53.21 | 53.28 | 52.85 | 52.85 | 3,002 | -0.66(-1.24%) |
Sep 30, 2019 | 53.69 | 54.11 | 53.33 | 53.51 | 16,318 | +0.92(+1.74%) |
Sep 27, 2019 | 53.88 | 53.97 | 52.17 | 52.59 | 14,061 | -1.29(-2.40%) |
Sep 26, 2019 | 53.78 | 53.89 | 53.65 | 53.88 | 2,485 | -0.68(-1.25%) |
Sep 25, 2019 | 54.18 | 54.65 | 53.73 | 54.56 | 16,911 | +0.34(+0.62%) |
Sep 24, 2019 | 54.90 | 54.91 | 54.07 | 54.23 | 12,308 | -1.24(-2.23%) |
Sep 23, 2019 | 54.89 | 55.49 | 54.82 | 55.46 | 10,732 | -0.04(-0.07%) |
Sep 20, 2019 | 55.94 | 56.04 | 55.30 | 55.50 | 5,759 | -0.45(-0.81%) |
Sep 19, 2019 | 56.37 | 56.46 | 55.93 | 55.95 | 4,938 | -0.83(-1.47%) |
Sep 18, 2019 | 57.15 | 57.15 | 56.03 | 56.79 | 2,689 | -0.87(-1.51%) |
Sep 17, 2019 | 56.61 | 57.66 | 56.61 | 57.66 | 11,522 | -0.33(-0.57%) |
Sep 16, 2019 | 58.23 | 58.43 | 57.77 | 57.99 | 5,458 | -1.43(-2.41%) |
Sep 13, 2019 | 59.21 | 59.43 | 59.10 | 59.42 | 8,213 | +1.24(+2.12%) |
Sep 12, 2019 | 57.98 | 58.92 | 57.80 | 58.18 | 26,328 | +0.57(+1.00%) |
Sep 11, 2019 | 57.36 | 57.79 | 57.24 | 57.61 | 22,585 | +1.62(+2.88%) |
Sep 10, 2019 | 55.90 | 56.35 | 55.90 | 56.00 | 5,692 | -0.05(-0.08%) |
Sep 09, 2019 | 55.89 | 56.24 | 55.65 | 56.04 | 3,871 | +0.31(+0.56%) |
Sep 06, 2019 | 56.04 | 56.04 | 55.69 | 55.73 | 2,133 | +0.21(+0.37%) |
Sep 05, 2019 | 55.47 | 56.01 | 55.43 | 55.52 | 15,597 | +1.35(+2.48%) |
Sep 04, 2019 | 53.92 | 54.25 | 53.80 | 54.18 | 31,720 | +2.46(+4.77%) |