Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 55.01 | 55.01 | 54.69 | 54.71 | 17,316 | -0.35(-0.63%) |
Nov 27, 2019 | 54.79 | 55.06 | 54.79 | 55.06 | 37,518 | +0.43(+0.78%) |
Nov 26, 2019 | 54.22 | 54.65 | 54.22 | 54.63 | 198,984 | +0.31(+0.56%) |
Nov 25, 2019 | 54.20 | 54.33 | 54.20 | 54.32 | 250,727 | +0.28(+0.53%) |
Nov 22, 2019 | 53.92 | 54.04 | 53.77 | 54.04 | 1,990,133 | +0.22(+0.40%) |
Nov 21, 2019 | 54.02 | 54.02 | 53.76 | 53.82 | 246,389 | -0.09(-0.17%) |
Nov 20, 2019 | 54.18 | 54.24 | 53.62 | 53.92 | 83,361 | -0.20(-0.37%) |
Nov 19, 2019 | 54.18 | 54.26 | 53.93 | 54.12 | 110,580 | -0.28(-0.52%) |
Nov 18, 2019 | 54.10 | 54.44 | 54.03 | 54.40 | 176,110 | +0.29(+0.53%) |
Nov 15, 2019 | 54.45 | 54.45 | 54.08 | 54.11 | 178,110 | -0.07(-0.12%) |
Nov 14, 2019 | 54.01 | 54.18 | 53.84 | 54.18 | 47,442 | +0.27(+0.50%) |
Nov 13, 2019 | 53.63 | 53.94 | 53.59 | 53.91 | 49,421 | +0.15(+0.27%) |
Nov 12, 2019 | 53.82 | 53.96 | 53.70 | 53.76 | 52,398 | -0.02(-0.04%) |
Nov 11, 2019 | 53.58 | 53.81 | 53.58 | 53.78 | 42,655 | +0.01(+0.02%) |
Nov 08, 2019 | 53.87 | 53.87 | 53.63 | 53.77 | 47,413 | +0.13(+0.24%) |
Nov 07, 2019 | 53.90 | 53.99 | 53.60 | 53.64 | 76,195 | -0.08(-0.15%) |
Nov 06, 2019 | 53.81 | 53.81 | 53.51 | 53.72 | 76,925 | -0.05(-0.09%) |
Nov 05, 2019 | 53.67 | 53.83 | 53.63 | 53.77 | 73,899 | +0.12(+0.23%) |
Nov 04, 2019 | 53.72 | 53.77 | 53.57 | 53.65 | 69,166 | +0.08(+0.14%) |
Nov 01, 2019 | 53.57 | 53.62 | 53.43 | 53.58 | 101,836 | +0.25(+0.47%) |
Oct 31, 2019 | 53.49 | 53.49 | 53.07 | 53.32 | 154,003 | -0.19(-0.36%) |
Oct 30, 2019 | 53.32 | 53.58 | 53.15 | 53.52 | 94,802 | +0.18(+0.35%) |
Oct 29, 2019 | 53.55 | 53.59 | 53.33 | 53.33 | 90,007 | -0.36(-0.66%) |
Oct 28, 2019 | 53.59 | 53.72 | 53.59 | 53.69 | 86,329 | +0.25(+0.47%) |
Oct 25, 2019 | 52.88 | 53.55 | 52.88 | 53.44 | 39,580 | +0.28(+0.53%) |
Oct 24, 2019 | 53.31 | 53.37 | 53.01 | 53.16 | 88,733 | +0.03(+0.06%) |
Oct 23, 2019 | 53.25 | 53.25 | 53.00 | 53.13 | 49,046 | -0.12(-0.23%) |
Oct 22, 2019 | 53.49 | 53.53 | 53.23 | 53.25 | 58,582 | -0.28(-0.52%) |
Oct 21, 2019 | 53.60 | 53.66 | 53.44 | 53.53 | 45,982 | +0.14(+0.27%) |
Oct 18, 2019 | 53.59 | 53.66 | 53.24 | 53.39 | 103,485 | -0.29(-0.53%) |
Oct 17, 2019 | 53.74 | 53.80 | 53.60 | 53.67 | 115,924 | +0.27(+0.51%) |
Oct 16, 2019 | 53.18 | 53.45 | 53.18 | 53.40 | 1,984,229 | +0.17(+0.33%) |
Oct 15, 2019 | 52.92 | 53.31 | 52.92 | 53.23 | 67,467 | +0.38(+0.73%) |
Oct 14, 2019 | 52.88 | 52.92 | 52.80 | 52.84 | 52,093 | -0.06(-0.12%) |
Oct 11, 2019 | 52.90 | 53.32 | 52.87 | 52.91 | 103,897 | +0.54(+1.03%) |
Oct 10, 2019 | 51.99 | 52.43 | 51.99 | 52.37 | 77,156 | +0.33(+0.64%) |
Oct 09, 2019 | 51.96 | 52.18 | 51.84 | 52.03 | 68,403 | +0.34(+0.66%) |
Oct 08, 2019 | 51.83 | 52.13 | 51.66 | 51.69 | 238,832 | -0.54(-1.04%) |
Oct 07, 2019 | 52.18 | 52.44 | 52.15 | 52.24 | 84,882 | -0.06(-0.11%) |
Oct 04, 2019 | 51.81 | 52.31 | 51.81 | 52.29 | 63,905 | +0.62(+1.19%) |
Oct 03, 2019 | 51.44 | 51.72 | 50.87 | 51.68 | 208,384 | +0.09(+0.18%) |
Oct 02, 2019 | 52.05 | 52.05 | 51.35 | 51.58 | 406,317 | -0.76(-1.46%) |
Oct 01, 2019 | 52.87 | 53.07 | 52.35 | 52.35 | 504,925 | -0.38(-0.72%) |
Sep 30, 2019 | 52.44 | 52.77 | 52.44 | 52.73 | 103,637 | +0.39(+0.75%) |
Sep 27, 2019 | 52.76 | 52.76 | 52.18 | 52.34 | 188,417 | -0.21(-0.40%) |
Sep 26, 2019 | 53.01 | 53.01 | 52.36 | 52.55 | 46,081 | -0.42(-0.80%) |
Sep 25, 2019 | 52.63 | 53.03 | 52.49 | 52.97 | 53,400 | +0.36(+0.69%) |
Sep 24, 2019 | 53.32 | 53.42 | 52.53 | 52.61 | 278,804 | -0.50(-0.95%) |
Sep 23, 2019 | 52.87 | 53.22 | 52.87 | 53.11 | 67,493 | +0.07(+0.14%) |
Sep 20, 2019 | 53.63 | 53.66 | 53.04 | 53.04 | 76,903 | -0.58(-1.08%) |
Sep 19, 2019 | 54.01 | 54.01 | 53.57 | 53.61 | 58,558 | -0.32(-0.60%) |
Sep 18, 2019 | 53.90 | 53.96 | 53.48 | 53.93 | 64,016 | -0.07(-0.12%) |
Sep 17, 2019 | 53.67 | 54.00 | 53.60 | 54.00 | 90,167 | +0.30(+0.56%) |
Sep 16, 2019 | 54.00 | 54.00 | 53.63 | 53.70 | 57,107 | -0.59(-1.08%) |
Sep 13, 2019 | 54.38 | 54.53 | 54.28 | 54.29 | 227,817 | +0.03(+0.05%) |
Sep 12, 2019 | 54.31 | 54.55 | 54.16 | 54.26 | 574,595 | +0.19(+0.34%) |
Sep 11, 2019 | 53.93 | 54.14 | 53.76 | 54.07 | 84,135 | +0.12(+0.23%) |
Sep 10, 2019 | 53.94 | 53.95 | 53.70 | 53.95 | 83,155 | -0.18(-0.33%) |
Sep 09, 2019 | 54.15 | 54.22 | 53.91 | 54.13 | 71,288 | +0.18(+0.33%) |
Sep 06, 2019 | 53.95 | 54.08 | 53.86 | 53.95 | 54,576 | +0.15(+0.27%) |
Sep 05, 2019 | 53.56 | 53.89 | 53.56 | 53.80 | 114,367 | +0.71(+1.33%) |
Sep 04, 2019 | 52.81 | 53.13 | 52.62 | 53.10 | 173,467 | +0.59(+1.13%) |