Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 54.88 | 55.01 | 54.38 | 54.45 | 328,014 | -0.53(-0.96%) |
Nov 27, 2019 | 55.19 | 55.20 | 54.72 | 54.98 | 549,929 | +0.14(+0.25%) |
Nov 26, 2019 | 54.95 | 55.29 | 54.42 | 54.84 | 710,186 | -0.16(-0.29%) |
Nov 25, 2019 | 54.05 | 55.34 | 53.94 | 55.00 | 1,199,878 | +1.57(+2.93%) |
Nov 22, 2019 | 53.78 | 53.93 | 53.40 | 53.43 | 720,359 | -0.06(-0.10%) |
Nov 21, 2019 | 53.24 | 53.60 | 52.78 | 53.49 | 1,219,800 | +0.35(+0.66%) |
Nov 20, 2019 | 53.51 | 54.05 | 52.94 | 53.13 | 1,199,341 | -0.75(-1.39%) |
Nov 19, 2019 | 54.64 | 54.88 | 53.68 | 53.88 | 734,663 | -0.69(-1.26%) |
Nov 18, 2019 | 54.47 | 54.61 | 53.73 | 54.57 | 796,948 | -0.09(-0.17%) |
Nov 15, 2019 | 54.78 | 55.24 | 54.32 | 54.66 | 1,577,819 | +0.30(+0.54%) |
Nov 14, 2019 | 54.49 | 55.14 | 54.14 | 54.37 | 860,502 | -0.33(-0.61%) |
Nov 13, 2019 | 54.93 | 55.42 | 54.65 | 54.70 | 666,610 | -0.57(-1.04%) |
Nov 12, 2019 | 55.83 | 56.10 | 55.25 | 55.27 | 894,464 | -0.50(-0.89%) |
Nov 11, 2019 | 55.75 | 56.26 | 55.53 | 55.77 | 463,143 | -0.37(-0.66%) |
Nov 08, 2019 | 55.97 | 56.61 | 55.95 | 56.14 | 552,925 | -0.06(-0.11%) |
Nov 07, 2019 | 56.62 | 57.42 | 55.99 | 56.20 | 830,419 | +0.18(+0.31%) |
Nov 06, 2019 | 55.83 | 56.30 | 55.53 | 56.03 | 1,021,920 | +0.22(+0.40%) |
Nov 05, 2019 | 55.68 | 57.21 | 55.45 | 55.81 | 1,174,221 | +0.44(+0.80%) |
Nov 04, 2019 | 54.90 | 55.88 | 54.21 | 55.36 | 1,723,818 | +1.11(+2.04%) |
Nov 01, 2019 | 54.13 | 54.41 | 53.68 | 54.26 | 1,078,865 | +0.52(+0.96%) |
Oct 31, 2019 | 54.23 | 54.54 | 53.22 | 53.74 | 1,400,953 | -0.72(-1.32%) |
Oct 30, 2019 | 54.97 | 54.97 | 54.00 | 54.46 | 937,102 | -0.45(-0.82%) |
Oct 29, 2019 | 55.09 | 55.34 | 54.74 | 54.91 | 1,246,207 | -0.52(-0.93%) |
Oct 28, 2019 | 54.67 | 55.94 | 54.63 | 55.43 | 1,192,604 | +1.12(+2.06%) |
Oct 25, 2019 | 53.92 | 55.50 | 53.89 | 54.31 | 2,195,335 | +0.42(+0.79%) |
Oct 24, 2019 | 53.87 | 54.60 | 51.54 | 53.89 | 1,657,691 | +0.79(+1.49%) |
Oct 23, 2019 | 52.16 | 53.19 | 51.27 | 53.09 | 1,475,868 | +0.85(+1.62%) |
Oct 22, 2019 | 51.09 | 52.52 | 50.87 | 52.24 | 1,435,126 | +1.74(+3.45%) |
Oct 21, 2019 | 51.06 | 51.60 | 50.45 | 50.50 | 1,050,279 | -0.05(-0.09%) |
Oct 18, 2019 | 49.50 | 50.81 | 49.26 | 50.55 | 1,116,904 | +0.96(+1.94%) |
Oct 17, 2019 | 50.05 | 50.27 | 49.29 | 49.59 | 1,554,574 | -1.57(-3.07%) |
Oct 16, 2019 | 50.45 | 51.19 | 50.44 | 51.16 | 789,839 | +0.41(+0.80%) |
Oct 15, 2019 | 49.62 | 50.83 | 49.27 | 50.75 | 819,460 | +1.24(+2.50%) |
Oct 14, 2019 | 49.06 | 49.76 | 48.62 | 49.51 | 528,320 | +0.22(+0.45%) |
Oct 11, 2019 | 48.57 | 49.63 | 48.57 | 49.29 | 749,840 | +1.49(+3.13%) |
Oct 10, 2019 | 47.62 | 48.44 | 47.39 | 47.80 | 420,981 | +0.49(+1.03%) |
Oct 09, 2019 | 47.21 | 47.61 | 46.95 | 47.31 | 564,049 | +0.62(+1.32%) |
Oct 08, 2019 | 46.77 | 47.27 | 46.39 | 46.69 | 587,413 | -0.54(-1.13%) |
Oct 07, 2019 | 47.37 | 47.66 | 46.79 | 47.23 | 436,306 | -0.25(-0.52%) |
Oct 04, 2019 | 46.96 | 47.50 | 46.75 | 47.47 | 365,221 | +0.57(+1.22%) |
Oct 03, 2019 | 46.28 | 46.97 | 45.55 | 46.90 | 695,688 | +0.42(+0.89%) |
Oct 02, 2019 | 47.17 | 47.23 | 46.14 | 46.49 | 709,206 | -1.03(-2.17%) |
Oct 01, 2019 | 48.37 | 49.14 | 47.40 | 47.52 | 429,458 | -0.57(-1.19%) |
Sep 30, 2019 | 47.84 | 48.76 | 47.77 | 48.09 | 564,865 | +0.35(+0.73%) |
Sep 27, 2019 | 47.85 | 48.28 | 47.52 | 47.74 | 580,343 | +0.11(+0.23%) |
Sep 26, 2019 | 48.08 | 48.30 | 47.52 | 47.63 | 618,943 | -0.50(-1.04%) |
Sep 25, 2019 | 46.98 | 48.28 | 46.98 | 48.13 | 854,585 | +1.07(+2.27%) |
Sep 24, 2019 | 48.22 | 48.54 | 46.99 | 47.06 | 863,843 | -0.94(-1.96%) |
Sep 23, 2019 | 47.89 | 48.64 | 47.74 | 48.00 | 963,916 | -0.27(-0.55%) |
Sep 20, 2019 | 49.60 | 49.99 | 48.26 | 48.27 | 1,705,376 | -1.12(-2.26%) |
Sep 19, 2019 | 49.35 | 49.82 | 49.13 | 49.38 | 1,018,076 | +0.17(+0.34%) |
Sep 18, 2019 | 49.59 | 49.81 | 48.86 | 49.22 | 853,649 | -0.59(-1.19%) |
Sep 17, 2019 | 49.34 | 49.92 | 48.92 | 49.81 | 867,017 | +0.17(+0.33%) |
Sep 16, 2019 | 49.14 | 49.88 | 48.83 | 49.64 | 938,609 | +0.11(+0.22%) |
Sep 13, 2019 | 49.91 | 50.37 | 49.31 | 49.53 | 862,441 | -0.14(-0.28%) |
Sep 12, 2019 | 50.31 | 50.52 | 48.62 | 49.67 | 1,223,736 | -0.43(-0.87%) |
Sep 11, 2019 | 48.91 | 50.15 | 47.95 | 50.10 | 1,099,432 | +1.16(+2.38%) |
Sep 10, 2019 | 47.60 | 49.03 | 47.08 | 48.94 | 1,710,137 | +1.28(+2.69%) |
Sep 09, 2019 | 46.15 | 47.69 | 45.74 | 47.66 | 1,215,757 | +2.02(+4.43%) |
Sep 06, 2019 | 45.57 | 46.22 | 45.00 | 45.64 | 883,141 | +0.07(+0.16%) |
Sep 05, 2019 | 44.32 | 46.18 | 44.24 | 45.56 | 1,581,773 | +2.07(+4.75%) |
Sep 04, 2019 | 44.00 | 44.51 | 43.39 | 43.50 | 1,443,874 | +1.82(+4.36%) |