Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 57.01 | 57.82 | 56.72 | 56.75 | 11,700 | -0.54(-0.94%) |
Nov 27, 2019 | 56.76 | 57.55 | 56.75 | 57.29 | 17,100 | +0.84(+1.49%) |
Nov 26, 2019 | 55.21 | 57.16 | 55.01 | 56.45 | 44,214 | +1.07(+1.93%) |
Nov 25, 2019 | 54.84 | 56.30 | 53.83 | 55.38 | 32,918 | +0.67(+1.22%) |
Nov 22, 2019 | 53.43 | 55.36 | 53.02 | 54.71 | 55,000 | +1.49(+2.80%) |
Nov 21, 2019 | 53.69 | 53.92 | 53.09 | 53.22 | 24,053 | -0.41(-0.76%) |
Nov 20, 2019 | 55.38 | 55.85 | 53.46 | 53.63 | 56,724 | -2.03(-3.65%) |
Nov 19, 2019 | 56.86 | 56.86 | 55.54 | 55.66 | 30,531 | -0.83(-1.47%) |
Nov 18, 2019 | 57.08 | 57.39 | 56.30 | 56.49 | 55,507 | -0.72(-1.26%) |
Nov 15, 2019 | 58.03 | 58.15 | 56.61 | 57.21 | 51,400 | -0.35(-0.61%) |
Nov 14, 2019 | 59.39 | 60.00 | 57.16 | 57.56 | 69,243 | -2.32(-3.87%) |
Nov 13, 2019 | 61.84 | 62.02 | 58.91 | 59.88 | 55,724 | -2.41(-3.87%) |
Nov 12, 2019 | 60.09 | 62.47 | 60.09 | 62.29 | 48,453 | +2.31(+3.85%) |
Nov 11, 2019 | 59.04 | 60.00 | 59.04 | 59.98 | 18,686 | +0.74(+1.25%) |
Nov 08, 2019 | 59.06 | 60.66 | 59.06 | 59.24 | 44,400 | -0.06(-0.10%) |
Nov 07, 2019 | 56.25 | 60.44 | 55.60 | 59.30 | 146,017 | +4.31(+7.84%) |
Nov 06, 2019 | 55.92 | 56.89 | 54.52 | 54.99 | 91,447 | -0.98(-1.75%) |
Nov 05, 2019 | 55.67 | 56.00 | 54.61 | 55.97 | 44,242 | +0.44(+0.79%) |
Nov 04, 2019 | 56.71 | 56.71 | 55.27 | 55.53 | 24,831 | -0.67(-1.19%) |
Nov 01, 2019 | 55.89 | 56.55 | 54.14 | 56.20 | 27,100 | +0.66(+1.19%) |
Oct 31, 2019 | 57.11 | 58.10 | 55.08 | 55.54 | 28,034 | -1.72(-3.00%) |
Oct 30, 2019 | 57.27 | 57.61 | 56.31 | 57.26 | 32,532 | +0.06(+0.10%) |
Oct 29, 2019 | 58.29 | 58.29 | 57.19 | 57.20 | 18,917 | -0.61(-1.06%) |
Oct 28, 2019 | 58.75 | 58.90 | 56.53 | 57.81 | 27,592 | -0.74(-1.26%) |
Oct 25, 2019 | 56.67 | 58.82 | 56.26 | 58.55 | 29,700 | +1.89(+3.34%) |
Oct 24, 2019 | 57.31 | 57.31 | 56.32 | 56.66 | 27,428 | -0.56(-0.98%) |
Oct 23, 2019 | 56.59 | 58.14 | 56.06 | 57.22 | 32,416 | +0.65(+1.15%) |
Oct 22, 2019 | 57.14 | 57.14 | 56.18 | 56.57 | 33,783 | -0.47(-0.82%) |
Oct 21, 2019 | 55.00 | 57.28 | 54.85 | 57.04 | 31,167 | +2.32(+4.24%) |
Oct 18, 2019 | 55.38 | 55.38 | 54.17 | 54.72 | 35,400 | -1.06(-1.90%) |
Oct 17, 2019 | 54.55 | 55.80 | 53.91 | 55.78 | 24,385 | +1.42(+2.61%) |
Oct 16, 2019 | 54.88 | 55.30 | 54.10 | 54.36 | 29,744 | -0.52(-0.95%) |
Oct 15, 2019 | 54.18 | 55.70 | 54.17 | 54.88 | 45,859 | +0.87(+1.61%) |
Oct 14, 2019 | 55.69 | 55.96 | 53.61 | 54.01 | 32,439 | -1.87(-3.35%) |
Oct 11, 2019 | 53.74 | 56.20 | 53.05 | 55.88 | 64,700 | +2.90(+5.47%) |
Oct 10, 2019 | 52.39 | 53.42 | 52.11 | 52.98 | 51,848 | +0.84(+1.62%) |
Oct 09, 2019 | 51.43 | 52.27 | 51.36 | 52.13 | 50,475 | +1.09(+2.15%) |
Oct 08, 2019 | 51.09 | 51.42 | 50.43 | 51.04 | 42,238 | -0.39(-0.76%) |
Oct 07, 2019 | 53.01 | 53.01 | 51.13 | 51.43 | 43,395 | -1.80(-3.38%) |
Oct 04, 2019 | 52.50 | 53.77 | 52.26 | 53.23 | 56,500 | +0.86(+1.64%) |
Oct 03, 2019 | 52.52 | 53.83 | 51.76 | 52.37 | 35,203 | -0.23(-0.44%) |
Oct 02, 2019 | 51.04 | 52.72 | 50.24 | 52.60 | 103,212 | +1.21(+2.35%) |
Oct 01, 2019 | 54.26 | 54.93 | 51.14 | 51.39 | 73,738 | -2.77(-5.11%) |
Sep 30, 2019 | 53.60 | 54.79 | 53.60 | 54.16 | 30,295 | +0.53(+0.99%) |
Sep 27, 2019 | 54.85 | 55.35 | 53.10 | 53.63 | 32,300 | -0.94(-1.72%) |
Sep 26, 2019 | 54.12 | 54.63 | 53.16 | 54.57 | 44,762 | +0.30(+0.55%) |
Sep 25, 2019 | 53.42 | 54.49 | 52.72 | 54.27 | 74,232 | +0.67(+1.25%) |
Sep 24, 2019 | 54.18 | 54.80 | 52.51 | 53.60 | 55,414 | -0.39(-0.72%) |
Sep 23, 2019 | 54.79 | 54.98 | 53.42 | 53.99 | 36,143 | -1.22(-2.21%) |
Sep 20, 2019 | 55.61 | 56.35 | 54.62 | 55.21 | 71,600 | -0.36(-0.65%) |
Sep 19, 2019 | 53.61 | 55.84 | 53.28 | 55.57 | 58,446 | +1.59(+2.95%) |
Sep 18, 2019 | 55.11 | 55.35 | 53.55 | 53.98 | 107,472 | -1.44(-2.60%) |
Sep 17, 2019 | 55.17 | 55.58 | 52.41 | 55.42 | 76,040 | +0.23(+0.42%) |
Sep 16, 2019 | 58.44 | 58.48 | 54.85 | 55.19 | 85,755 | -3.37(-5.75%) |
Sep 13, 2019 | 59.25 | 60.18 | 58.44 | 58.56 | 49,000 | -0.73(-1.23%) |
Sep 12, 2019 | 59.00 | 59.80 | 58.46 | 59.29 | 120,189 | +0.40(+0.68%) |
Sep 11, 2019 | 56.56 | 58.98 | 55.74 | 58.89 | 88,923 | +2.83(+5.05%) |
Sep 10, 2019 | 53.89 | 56.10 | 52.59 | 56.06 | 57,092 | +2.13(+3.95%) |
Sep 09, 2019 | 54.46 | 54.83 | 53.52 | 53.93 | 57,394 | -0.50(-0.92%) |
Sep 06, 2019 | 52.89 | 54.69 | 51.60 | 54.43 | 88,400 | +1.60(+3.03%) |
Sep 05, 2019 | 51.06 | 52.94 | 50.42 | 52.83 | 73,945 | +2.48(+4.93%) |
Sep 04, 2019 | 49.41 | 50.95 | 48.62 | 50.35 | 67,131 | +1.54(+3.16%) |