Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 56.22 | 56.22 | 56.19 | 56.20 | 18,747 | -0.02(-0.03%) |
Nov 27, 2019 | 56.15 | 56.24 | 56.15 | 56.22 | 81,967 | +0.02(+0.03%) |
Nov 26, 2019 | 56.10 | 56.21 | 56.10 | 56.20 | 281,940 | +0.11(+0.20%) |
Nov 25, 2019 | 56.03 | 56.16 | 56.03 | 56.09 | 96,373 | +0.05(+0.08%) |
Nov 22, 2019 | 56.13 | 56.13 | 56.05 | 56.05 | 66,271 | +0.01(+0.02%) |
Nov 21, 2019 | 55.98 | 56.07 | 55.98 | 56.04 | 77,139 | -0.09(-0.16%) |
Nov 20, 2019 | 56.04 | 56.14 | 56.04 | 56.12 | 112,716 | +0.11(+0.20%) |
Nov 19, 2019 | 55.97 | 56.01 | 55.93 | 56.01 | 166,856 | +0.04(+0.07%) |
Nov 18, 2019 | 55.90 | 55.98 | 55.90 | 55.97 | 107,937 | +0.07(+0.13%) |
Nov 15, 2019 | 55.87 | 55.97 | 55.87 | 55.90 | 63,764 | -0.05(-0.08%) |
Nov 14, 2019 | 55.94 | 55.98 | 55.89 | 55.95 | 78,658 | +0.20(+0.36%) |
Nov 13, 2019 | 55.78 | 55.89 | 55.75 | 55.75 | 78,687 | -0.05(-0.09%) |
Nov 12, 2019 | 55.80 | 55.81 | 55.72 | 55.80 | 40,809 | -0.01(-0.02%) |
Nov 11, 2019 | 55.75 | 55.81 | 55.75 | 55.81 | 40,026 | +0.04(+0.07%) |
Nov 08, 2019 | 55.81 | 55.81 | 55.72 | 55.77 | 81,640 | -0.01(-0.02%) |
Nov 07, 2019 | 55.89 | 55.96 | 55.72 | 55.78 | 134,174 | -0.16(-0.28%) |
Nov 06, 2019 | 55.93 | 55.96 | 55.91 | 55.94 | 72,751 | -0.01(-0.02%) |
Nov 05, 2019 | 55.95 | 55.99 | 55.90 | 55.95 | 87,348 | -0.15(-0.26%) |
Nov 04, 2019 | 56.10 | 56.11 | 56.06 | 56.09 | 65,881 | -0.04(-0.07%) |
Nov 01, 2019 | 56.16 | 56.16 | 56.10 | 56.13 | 92,976 | +0.00(+0.00%) |
Oct 31, 2019 | 56.12 | 56.15 | 56.06 | 56.13 | 73,400 | +0.12(+0.21%) |
Oct 30, 2019 | 55.94 | 56.02 | 55.92 | 56.01 | 57,670 | +0.10(+0.18%) |
Oct 29, 2019 | 55.87 | 55.94 | 55.87 | 55.91 | 66,656 | -0.02(-0.03%) |
Oct 28, 2019 | 55.87 | 55.95 | 55.83 | 55.93 | 148,055 | +0.05(+0.10%) |
Oct 25, 2019 | 55.88 | 55.94 | 55.87 | 55.87 | 79,373 | -0.07(-0.13%) |
Oct 24, 2019 | 55.88 | 55.98 | 55.88 | 55.94 | 84,368 | -0.02(-0.03%) |
Oct 23, 2019 | 55.89 | 55.99 | 55.89 | 55.96 | 56,071 | +0.08(+0.15%) |
Oct 22, 2019 | 55.89 | 55.95 | 55.87 | 55.88 | 60,463 | -0.05(-0.09%) |
Oct 21, 2019 | 55.91 | 55.96 | 55.90 | 55.93 | 43,475 | -0.12(-0.22%) |
Oct 18, 2019 | 56.04 | 56.05 | 55.98 | 56.05 | 65,070 | +0.05(+0.09%) |
Oct 17, 2019 | 56.05 | 56.05 | 55.97 | 56.00 | 100,416 | -0.09(-0.15%) |
Oct 16, 2019 | 56.09 | 56.18 | 56.06 | 56.09 | 110,588 | -0.13(-0.23%) |
Oct 15, 2019 | 56.20 | 56.22 | 56.05 | 56.22 | 152,864 | -0.02(-0.03%) |
Oct 14, 2019 | 56.11 | 56.26 | 56.11 | 56.24 | 44,262 | +0.17(+0.31%) |
Oct 11, 2019 | 56.28 | 56.28 | 56.06 | 56.06 | 54,480 | -0.29(-0.52%) |
Oct 10, 2019 | 56.35 | 56.39 | 56.33 | 56.36 | 61,178 | -0.10(-0.18%) |
Oct 09, 2019 | 56.40 | 56.46 | 56.37 | 56.46 | 57,454 | +0.02(+0.03%) |
Oct 08, 2019 | 56.27 | 56.47 | 56.27 | 56.44 | 67,180 | +0.18(+0.32%) |
Oct 07, 2019 | 56.31 | 56.31 | 56.26 | 56.26 | 67,358 | -0.01(-0.02%) |
Oct 04, 2019 | 56.25 | 56.33 | 56.25 | 56.27 | 78,172 | -0.05(-0.08%) |
Oct 03, 2019 | 56.24 | 56.32 | 56.23 | 56.31 | 72,996 | +0.19(+0.34%) |
Oct 02, 2019 | 56.13 | 56.14 | 56.06 | 56.12 | 70,430 | +0.08(+0.15%) |
Oct 01, 2019 | 55.92 | 56.10 | 55.92 | 56.04 | 56,975 | +0.00(+0.00%) |
Sep 30, 2019 | 55.93 | 56.06 | 55.93 | 56.04 | 81,659 | +0.05(+0.10%) |
Sep 27, 2019 | 55.96 | 56.03 | 55.94 | 55.98 | 34,010 | -0.03(-0.05%) |
Sep 26, 2019 | 56.12 | 56.12 | 55.95 | 56.01 | 51,742 | -0.05(-0.08%) |
Sep 25, 2019 | 56.11 | 56.11 | 55.96 | 56.05 | 98,029 | +0.16(+0.28%) |
Sep 24, 2019 | 55.98 | 56.07 | 55.84 | 55.90 | 164,291 | +0.04(+0.07%) |
Sep 23, 2019 | 55.95 | 56.03 | 55.86 | 55.86 | 97,130 | +0.00(+0.00%) |
Sep 20, 2019 | 55.85 | 55.97 | 55.79 | 55.86 | 81,254 | +0.11(+0.20%) |
Sep 19, 2019 | 55.71 | 55.83 | 55.55 | 55.75 | 131,740 | +0.13(+0.23%) |
Sep 18, 2019 | 55.69 | 55.76 | 55.61 | 55.62 | 99,199 | -0.01(-0.02%) |
Sep 17, 2019 | 55.60 | 55.63 | 55.56 | 55.63 | 80,981 | -0.01(-0.02%) |
Sep 16, 2019 | 55.67 | 55.67 | 55.55 | 55.64 | 63,849 | -0.07(-0.13%) |
Sep 13, 2019 | 55.78 | 55.82 | 55.67 | 55.72 | 133,419 | -0.16(-0.28%) |
Sep 12, 2019 | 55.96 | 55.97 | 55.83 | 55.87 | 126,893 | -0.15(-0.28%) |
Sep 11, 2019 | 56.01 | 56.04 | 55.93 | 56.03 | 101,698 | -0.10(-0.18%) |
Sep 10, 2019 | 56.18 | 56.18 | 56.08 | 56.13 | 150,258 | -0.04(-0.06%) |
Sep 09, 2019 | 56.23 | 56.23 | 56.14 | 56.16 | 89,400 | -0.17(-0.30%) |
Sep 06, 2019 | 56.36 | 56.37 | 56.31 | 56.33 | 62,882 | +0.04(+0.07%) |
Sep 05, 2019 | 56.45 | 56.46 | 56.27 | 56.29 | 111,189 | -0.25(-0.44%) |
Sep 04, 2019 | 56.55 | 56.56 | 56.48 | 56.54 | 68,721 | +0.05(+0.10%) |