Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 61.80 | 61.80 | 60.75 | 61.34 | 91,000 | -0.55(-0.89%) |
Nov 27, 2019 | 62.02 | 63.05 | 61.22 | 61.89 | 201,500 | +0.17(+0.28%) |
Nov 26, 2019 | 60.64 | 63.40 | 60.18 | 61.72 | 252,751 | +1.28(+2.12%) |
Nov 25, 2019 | 58.73 | 60.84 | 58.55 | 60.44 | 142,176 | +2.04(+3.49%) |
Nov 22, 2019 | 59.44 | 59.76 | 58.18 | 58.40 | 115,100 | -0.77(-1.30%) |
Nov 21, 2019 | 60.27 | 60.39 | 58.03 | 59.17 | 153,326 | -0.95(-1.58%) |
Nov 20, 2019 | 60.73 | 61.27 | 59.88 | 60.12 | 212,231 | -0.72(-1.18%) |
Nov 19, 2019 | 62.00 | 62.00 | 60.77 | 60.84 | 85,602 | -0.92(-1.49%) |
Nov 18, 2019 | 62.58 | 62.67 | 61.60 | 61.76 | 102,267 | -0.92(-1.47%) |
Nov 15, 2019 | 62.52 | 63.27 | 62.11 | 62.68 | 96,900 | +0.58(+0.93%) |
Nov 14, 2019 | 61.39 | 62.62 | 61.39 | 62.10 | 94,336 | +0.60(+0.98%) |
Nov 13, 2019 | 60.49 | 61.54 | 60.22 | 61.50 | 122,096 | +0.63(+1.03%) |
Nov 12, 2019 | 61.79 | 62.41 | 60.52 | 60.87 | 198,695 | -1.17(-1.89%) |
Nov 11, 2019 | 61.43 | 62.15 | 60.76 | 62.04 | 105,782 | +0.26(+0.42%) |
Nov 08, 2019 | 60.51 | 62.26 | 60.26 | 61.78 | 133,500 | +1.38(+2.28%) |
Nov 07, 2019 | 60.54 | 61.00 | 59.92 | 60.40 | 131,026 | +0.46(+0.77%) |
Nov 06, 2019 | 59.71 | 60.00 | 58.88 | 59.94 | 140,402 | +0.34(+0.57%) |
Nov 05, 2019 | 59.10 | 59.86 | 58.63 | 59.60 | 158,801 | +0.66(+1.11%) |
Nov 04, 2019 | 61.10 | 61.55 | 58.90 | 58.95 | 124,715 | -1.47(-2.43%) |
Nov 01, 2019 | 58.25 | 60.92 | 58.25 | 60.41 | 146,600 | +2.44(+4.20%) |
Oct 31, 2019 | 59.23 | 59.38 | 57.51 | 57.98 | 105,865 | -1.54(-2.59%) |
Oct 30, 2019 | 58.69 | 59.59 | 58.07 | 59.52 | 134,908 | +0.67(+1.14%) |
Oct 29, 2019 | 60.21 | 60.43 | 58.04 | 58.85 | 188,783 | -1.16(-1.93%) |
Oct 28, 2019 | 57.26 | 60.20 | 57.26 | 60.01 | 233,546 | +3.22(+5.67%) |
Oct 25, 2019 | 58.59 | 58.91 | 56.48 | 56.79 | 143,500 | -1.97(-3.35%) |
Oct 24, 2019 | 57.75 | 59.05 | 57.64 | 58.76 | 90,943 | +1.09(+1.89%) |
Oct 23, 2019 | 57.16 | 57.88 | 56.45 | 57.67 | 164,765 | +0.39(+0.68%) |
Oct 22, 2019 | 57.93 | 58.78 | 57.20 | 57.28 | 130,598 | -0.69(-1.19%) |
Oct 21, 2019 | 58.17 | 59.21 | 57.91 | 57.97 | 149,542 | +0.13(+0.22%) |
Oct 18, 2019 | 58.23 | 58.54 | 56.97 | 57.84 | 158,800 | -0.78(-1.33%) |
Oct 17, 2019 | 59.66 | 60.66 | 58.47 | 58.62 | 256,196 | -0.54(-0.91%) |
Oct 16, 2019 | 58.85 | 62.33 | 58.69 | 59.16 | 385,762 | +2.10(+3.68%) |
Oct 15, 2019 | 57.13 | 57.66 | 56.77 | 57.06 | 97,226 | -0.10(-0.17%) |
Oct 14, 2019 | 56.06 | 57.24 | 55.59 | 57.16 | 127,849 | +0.78(+1.38%) |
Oct 11, 2019 | 55.71 | 57.31 | 55.65 | 56.38 | 159,300 | +1.47(+2.68%) |
Oct 10, 2019 | 54.85 | 55.28 | 54.32 | 54.91 | 99,888 | +0.31(+0.57%) |
Oct 09, 2019 | 54.85 | 54.89 | 54.07 | 54.60 | 88,997 | +0.07(+0.13%) |
Oct 08, 2019 | 53.95 | 55.26 | 53.38 | 54.53 | 125,683 | +0.15(+0.28%) |
Oct 07, 2019 | 54.12 | 54.86 | 53.31 | 54.38 | 113,556 | -0.04(-0.07%) |
Oct 04, 2019 | 53.35 | 54.51 | 52.81 | 54.42 | 121,800 | +1.16(+2.18%) |
Oct 03, 2019 | 52.31 | 53.33 | 51.91 | 53.26 | 153,471 | +0.61(+1.16%) |
Oct 02, 2019 | 51.35 | 52.72 | 51.35 | 52.65 | 216,380 | +0.65(+1.25%) |
Oct 01, 2019 | 54.04 | 54.42 | 51.46 | 52.00 | 251,496 | -1.56(-2.91%) |
Sep 30, 2019 | 53.11 | 53.85 | 52.66 | 53.56 | 178,002 | +0.28(+0.53%) |
Sep 27, 2019 | 52.85 | 53.86 | 52.28 | 53.28 | 330,800 | +0.72(+1.37%) |
Sep 26, 2019 | 55.38 | 55.51 | 52.53 | 52.56 | 351,732 | -2.95(-5.31%) |
Sep 25, 2019 | 59.03 | 59.84 | 54.97 | 55.51 | 338,711 | -3.95(-6.64%) |
Sep 24, 2019 | 61.24 | 61.78 | 59.23 | 59.46 | 169,369 | -1.86(-3.03%) |
Sep 23, 2019 | 61.25 | 61.96 | 60.46 | 61.32 | 127,469 | +0.05(+0.08%) |
Sep 20, 2019 | 61.22 | 62.07 | 60.32 | 61.27 | 662,600 | +0.12(+0.20%) |
Sep 19, 2019 | 62.26 | 62.30 | 61.10 | 61.15 | 213,620 | -1.01(-1.62%) |
Sep 18, 2019 | 62.04 | 62.51 | 60.82 | 62.16 | 179,903 | -0.12(-0.19%) |
Sep 17, 2019 | 63.36 | 63.73 | 61.65 | 62.28 | 299,159 | -1.31(-2.06%) |
Sep 16, 2019 | 63.01 | 63.96 | 61.00 | 63.59 | 372,118 | +2.71(+4.45%) |
Sep 13, 2019 | 61.74 | 62.61 | 60.20 | 60.88 | 199,300 | -0.75(-1.22%) |
Sep 12, 2019 | 60.44 | 62.29 | 58.99 | 61.63 | 219,680 | +1.46(+2.43%) |
Sep 11, 2019 | 59.75 | 60.29 | 58.27 | 60.17 | 202,006 | +0.52(+0.87%) |
Sep 10, 2019 | 56.87 | 60.09 | 56.44 | 59.65 | 239,533 | +2.53(+4.43%) |
Sep 09, 2019 | 58.16 | 58.40 | 56.10 | 57.12 | 252,390 | +0.18(+0.32%) |
Sep 06, 2019 | 55.68 | 57.24 | 54.99 | 56.94 | 295,100 | +1.61(+2.91%) |
Sep 05, 2019 | 57.28 | 58.55 | 54.10 | 55.33 | 631,757 | +2.57(+4.87%) |
Sep 04, 2019 | 52.02 | 53.64 | 51.84 | 52.76 | 324,744 | +1.25(+2.43%) |