Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 57.14 | 57.61 | 57.09 | 57.61 | 2,493,906 | +0.68(+1.19%) |
Nov 27, 2019 | 56.79 | 57.00 | 56.62 | 56.94 | 834,954 | +0.02(+0.03%) |
Nov 26, 2019 | 56.40 | 56.95 | 56.35 | 56.92 | 1,073,285 | +0.80(+1.43%) |
Nov 25, 2019 | 55.97 | 56.20 | 55.92 | 56.11 | 1,106,550 | -0.10(-0.17%) |
Nov 22, 2019 | 56.38 | 56.51 | 56.14 | 56.21 | 1,147,105 | -0.34(-0.60%) |
Nov 21, 2019 | 56.66 | 56.82 | 56.36 | 56.55 | 1,332,063 | -0.52(-0.92%) |
Nov 20, 2019 | 56.95 | 57.18 | 56.86 | 57.07 | 1,326,283 | -0.32(-0.56%) |
Nov 19, 2019 | 57.43 | 57.52 | 57.26 | 57.39 | 946,709 | -0.02(-0.03%) |
Nov 18, 2019 | 57.49 | 57.68 | 57.33 | 57.41 | 904,742 | +0.21(+0.37%) |
Nov 15, 2019 | 56.82 | 57.23 | 56.71 | 57.20 | 782,860 | +0.00(+0.00%) |
Nov 14, 2019 | 57.14 | 57.31 | 57.04 | 57.20 | 675,863 | -0.54(-0.94%) |
Nov 13, 2019 | 57.72 | 57.83 | 57.45 | 57.74 | 748,644 | +0.31(+0.54%) |
Nov 12, 2019 | 57.63 | 57.67 | 57.23 | 57.43 | 834,739 | -0.36(-0.62%) |
Nov 11, 2019 | 57.77 | 57.85 | 57.59 | 57.79 | 1,277,964 | -0.42(-0.71%) |
Nov 08, 2019 | 58.12 | 58.32 | 57.95 | 58.20 | 1,305,455 | +0.65(+1.13%) |
Nov 07, 2019 | 57.86 | 57.86 | 57.46 | 57.56 | 1,025,502 | -0.45(-0.78%) |
Nov 06, 2019 | 58.14 | 58.21 | 57.94 | 58.01 | 1,322,045 | +1.08(+1.90%) |
Nov 05, 2019 | 56.68 | 56.93 | 56.56 | 56.93 | 1,283,857 | +0.63(+1.12%) |
Nov 04, 2019 | 56.74 | 56.98 | 56.18 | 56.30 | 1,044,101 | -0.58(-1.02%) |
Nov 01, 2019 | 57.52 | 57.53 | 56.82 | 56.88 | 876,815 | -0.44(-0.76%) |
Oct 31, 2019 | 57.06 | 57.31 | 56.86 | 57.31 | 838,272 | +0.62(+1.09%) |
Oct 30, 2019 | 56.66 | 56.77 | 56.34 | 56.69 | 967,863 | +0.60(+1.08%) |
Oct 29, 2019 | 55.71 | 56.23 | 55.64 | 56.09 | 1,098,935 | +0.24(+0.43%) |
Oct 28, 2019 | 55.93 | 56.14 | 55.64 | 55.85 | 1,250,344 | -0.45(-0.80%) |
Oct 25, 2019 | 56.47 | 56.70 | 56.25 | 56.30 | 1,537,894 | -0.37(-0.66%) |
Oct 24, 2019 | 56.73 | 56.80 | 56.47 | 56.67 | 2,398,692 | -0.01(-0.02%) |
Oct 23, 2019 | 56.88 | 57.05 | 56.60 | 56.68 | 1,818,600 | -0.53(-0.92%) |
Oct 22, 2019 | 57.14 | 57.61 | 57.06 | 57.21 | 1,362,788 | +0.09(+0.15%) |
Oct 21, 2019 | 57.07 | 57.58 | 56.98 | 57.12 | 1,281,912 | -0.96(-1.65%) |
Oct 18, 2019 | 57.78 | 58.17 | 57.69 | 58.08 | 2,253,147 | +0.04(+0.07%) |
Oct 17, 2019 | 58.21 | 58.21 | 57.93 | 58.05 | 4,083,430 | +0.71(+1.24%) |
Oct 16, 2019 | 57.12 | 57.40 | 56.93 | 57.34 | 1,482,050 | +1.21(+2.16%) |
Oct 15, 2019 | 56.06 | 56.40 | 56.02 | 56.13 | 963,004 | -0.39(-0.70%) |
Oct 14, 2019 | 56.66 | 56.82 | 56.40 | 56.52 | 724,316 | -0.36(-0.62%) |
Oct 11, 2019 | 56.88 | 57.12 | 56.68 | 56.88 | 1,019,603 | -0.36(-0.64%) |
Oct 10, 2019 | 56.73 | 57.36 | 56.65 | 57.24 | 840,631 | -0.13(-0.23%) |
Oct 09, 2019 | 57.18 | 57.41 | 57.06 | 57.37 | 1,070,099 | +0.47(+0.83%) |
Oct 08, 2019 | 57.44 | 57.54 | 56.88 | 56.90 | 1,302,814 | -0.77(-1.33%) |
Oct 07, 2019 | 57.60 | 57.97 | 57.54 | 57.67 | 952,327 | +0.18(+0.32%) |
Oct 04, 2019 | 56.98 | 57.51 | 56.92 | 57.49 | 935,547 | +0.42(+0.74%) |
Oct 03, 2019 | 56.94 | 57.29 | 56.88 | 57.07 | 1,398,377 | +0.12(+0.22%) |
Oct 02, 2019 | 57.81 | 57.92 | 56.81 | 56.94 | 2,165,403 | -1.25(-2.14%) |
Oct 01, 2019 | 57.73 | 58.28 | 57.47 | 58.19 | 1,082,010 | +0.56(+0.97%) |
Sep 30, 2019 | 57.36 | 57.95 | 57.36 | 57.63 | 881,560 | +0.01(+0.02%) |
Sep 27, 2019 | 57.91 | 57.93 | 57.44 | 57.62 | 1,061,162 | -0.29(-0.50%) |
Sep 26, 2019 | 57.60 | 57.97 | 57.54 | 57.91 | 1,159,709 | +0.79(+1.38%) |
Sep 25, 2019 | 57.31 | 57.38 | 56.91 | 57.12 | 1,018,130 | -0.59(-1.01%) |
Sep 24, 2019 | 57.50 | 57.92 | 57.46 | 57.71 | 754,416 | +0.39(+0.69%) |
Sep 23, 2019 | 57.48 | 57.61 | 57.24 | 57.32 | 967,356 | +0.32(+0.56%) |
Sep 20, 2019 | 57.16 | 57.54 | 56.87 | 57.00 | 1,403,530 | -0.93(-1.61%) |
Sep 19, 2019 | 57.98 | 58.12 | 57.81 | 57.93 | 699,780 | +0.01(+0.02%) |
Sep 18, 2019 | 57.94 | 58.09 | 57.70 | 57.92 | 770,005 | -0.11(-0.18%) |
Sep 17, 2019 | 57.64 | 58.15 | 57.61 | 58.03 | 1,223,045 | +0.83(+1.44%) |
Sep 16, 2019 | 57.38 | 57.39 | 56.99 | 57.20 | 616,366 | -0.62(-1.08%) |
Sep 13, 2019 | 57.65 | 57.99 | 57.63 | 57.83 | 737,126 | -0.50(-0.86%) |
Sep 12, 2019 | 57.81 | 58.45 | 57.80 | 58.32 | 972,759 | +0.24(+0.41%) |
Sep 11, 2019 | 57.45 | 58.10 | 57.41 | 58.08 | 1,148,404 | +0.12(+0.20%) |
Sep 10, 2019 | 57.91 | 58.18 | 57.76 | 57.97 | 1,285,856 | -1.10(-1.87%) |
Sep 09, 2019 | 59.51 | 59.55 | 58.93 | 59.07 | 1,028,918 | -1.11(-1.85%) |
Sep 06, 2019 | 60.23 | 60.45 | 60.09 | 60.19 | 684,631 | +0.00(+0.00%) |
Sep 05, 2019 | 60.70 | 60.76 | 60.16 | 60.19 | 982,071 | -0.88(-1.45%) |
Sep 04, 2019 | 60.54 | 61.08 | 60.51 | 61.07 | 814,137 | +0.63(+1.05%) |