Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 62.63 | 62.85 | 62.53 | 62.65 | 1,963 | -0.09(-0.15%) |
Nov 27, 2019 | 62.96 | 62.98 | 62.55 | 62.75 | 15,384 | -0.08(-0.13%) |
Nov 26, 2019 | 63.07 | 63.07 | 62.62 | 62.83 | 23,721 | -0.21(-0.33%) |
Nov 25, 2019 | 62.34 | 63.07 | 62.34 | 63.04 | 38,274 | +0.86(+1.39%) |
Nov 22, 2019 | 61.82 | 62.21 | 61.81 | 62.18 | 29,786 | +0.40(+0.65%) |
Nov 21, 2019 | 62.60 | 62.60 | 61.77 | 61.77 | 77,792 | +0.01(+0.02%) |
Nov 20, 2019 | 61.29 | 61.81 | 61.29 | 61.76 | 46,818 | +0.10(+0.16%) |
Nov 19, 2019 | 61.32 | 61.75 | 61.28 | 61.66 | 16,389 | +0.40(+0.66%) |
Nov 18, 2019 | 60.99 | 61.28 | 60.93 | 61.26 | 25,876 | +0.09(+0.15%) |
Nov 15, 2019 | 61.16 | 61.25 | 61.04 | 61.17 | 21,494 | +0.33(+0.54%) |
Nov 14, 2019 | 60.44 | 60.85 | 60.43 | 60.84 | 11,255 | +0.32(+0.53%) |
Nov 13, 2019 | 60.34 | 60.66 | 60.34 | 60.52 | 10,569 | -0.05(-0.08%) |
Nov 12, 2019 | 60.24 | 60.62 | 60.20 | 60.56 | 32,792 | +0.32(+0.53%) |
Nov 11, 2019 | 60.11 | 60.44 | 60.11 | 60.24 | 7,552 | -0.06(-0.11%) |
Nov 08, 2019 | 60.37 | 60.46 | 60.20 | 60.31 | 6,546 | -0.02(-0.03%) |
Nov 07, 2019 | 60.22 | 60.55 | 60.22 | 60.33 | 17,571 | +0.49(+0.81%) |
Nov 06, 2019 | 59.70 | 59.91 | 59.55 | 59.84 | 23,246 | +0.07(+0.12%) |
Nov 05, 2019 | 59.95 | 60.12 | 59.63 | 59.77 | 14,667 | -0.04(-0.06%) |
Nov 04, 2019 | 59.77 | 60.01 | 59.62 | 59.80 | 57,140 | +0.32(+0.54%) |
Nov 01, 2019 | 59.43 | 59.61 | 59.34 | 59.48 | 33,496 | +0.42(+0.71%) |
Oct 31, 2019 | 59.19 | 59.19 | 58.74 | 59.06 | 7,578 | -0.30(-0.50%) |
Oct 30, 2019 | 59.19 | 59.49 | 58.89 | 59.36 | 19,038 | +0.38(+0.64%) |
Oct 29, 2019 | 58.85 | 59.25 | 58.85 | 58.98 | 23,467 | +0.00(+0.00%) |
Oct 28, 2019 | 58.67 | 59.04 | 58.67 | 58.98 | 15,138 | +0.62(+1.07%) |
Oct 25, 2019 | 58.38 | 58.50 | 58.30 | 58.35 | 18,330 | -0.01(-0.02%) |
Oct 24, 2019 | 58.43 | 58.43 | 58.12 | 58.36 | 13,335 | +0.10(+0.17%) |
Oct 23, 2019 | 58.08 | 58.28 | 57.92 | 58.26 | 11,036 | +0.28(+0.49%) |
Oct 22, 2019 | 58.52 | 58.57 | 57.96 | 57.98 | 13,499 | -0.37(-0.64%) |
Oct 21, 2019 | 58.55 | 58.55 | 58.30 | 58.35 | 13,604 | +0.06(+0.11%) |
Oct 18, 2019 | 58.02 | 58.42 | 58.02 | 58.29 | 16,584 | +0.27(+0.47%) |
Oct 17, 2019 | 58.13 | 58.13 | 57.92 | 58.02 | 18,456 | +0.34(+0.58%) |
Oct 16, 2019 | 57.80 | 57.82 | 57.55 | 57.68 | 10,998 | -0.28(-0.48%) |
Oct 15, 2019 | 57.51 | 58.18 | 57.43 | 57.96 | 72,219 | +0.53(+0.93%) |
Oct 14, 2019 | 57.16 | 57.56 | 57.16 | 57.43 | 442,273 | +0.08(+0.14%) |
Oct 11, 2019 | 57.66 | 57.80 | 57.35 | 57.35 | 48,662 | +0.51(+0.90%) |
Oct 10, 2019 | 56.34 | 57.04 | 56.34 | 56.83 | 401,859 | +0.67(+1.19%) |
Oct 09, 2019 | 56.00 | 56.36 | 56.00 | 56.16 | 16,511 | +0.48(+0.86%) |
Oct 08, 2019 | 55.92 | 56.08 | 55.59 | 55.69 | 20,952 | -0.71(-1.27%) |
Oct 07, 2019 | 56.39 | 56.68 | 56.26 | 56.40 | 18,852 | -0.13(-0.23%) |
Oct 04, 2019 | 55.59 | 56.53 | 55.55 | 56.53 | 34,478 | +1.22(+2.20%) |
Oct 03, 2019 | 55.34 | 55.43 | 54.73 | 55.31 | 52,885 | +0.07(+0.13%) |
Oct 02, 2019 | 56.22 | 56.22 | 55.20 | 55.24 | 38,844 | -1.33(-2.35%) |
Oct 01, 2019 | 58.02 | 58.02 | 56.45 | 56.57 | 74,613 | -2.37(-4.03%) |
Sep 30, 2019 | 59.35 | 59.35 | 58.91 | 58.94 | 34,722 | -0.18(-0.31%) |
Sep 27, 2019 | 59.64 | 59.64 | 58.98 | 59.12 | 60,009 | -0.13(-0.22%) |
Sep 26, 2019 | 59.71 | 59.79 | 59.23 | 59.25 | 36,548 | -0.54(-0.90%) |
Sep 25, 2019 | 59.21 | 59.84 | 59.20 | 59.79 | 18,258 | +0.49(+0.83%) |
Sep 24, 2019 | 60.05 | 60.10 | 59.13 | 59.30 | 11,891 | -0.78(-1.29%) |
Sep 23, 2019 | 59.80 | 60.15 | 59.72 | 60.08 | 6,139 | -0.02(-0.03%) |
Sep 20, 2019 | 60.52 | 60.77 | 60.08 | 60.09 | 6,241 | -0.36(-0.59%) |
Sep 19, 2019 | 60.91 | 61.01 | 60.45 | 60.45 | 17,459 | -0.51(-0.84%) |
Sep 18, 2019 | 60.54 | 61.01 | 60.24 | 60.96 | 20,863 | +0.22(+0.36%) |
Sep 17, 2019 | 60.27 | 60.77 | 60.27 | 60.74 | 27,815 | +0.34(+0.56%) |
Sep 16, 2019 | 60.01 | 60.40 | 60.01 | 60.40 | 9,089 | +0.01(+0.02%) |
Sep 13, 2019 | 60.59 | 60.67 | 60.39 | 60.39 | 10,840 | +0.14(+0.23%) |
Sep 12, 2019 | 59.55 | 60.36 | 59.55 | 60.26 | 14,716 | +0.47(+0.78%) |
Sep 11, 2019 | 59.62 | 59.79 | 59.32 | 59.79 | 31,682 | +0.25(+0.41%) |
Sep 10, 2019 | 59.80 | 59.87 | 59.34 | 59.55 | 4,062 | -0.41(-0.69%) |
Sep 09, 2019 | 60.36 | 60.60 | 59.90 | 59.96 | 31,049 | +0.03(+0.05%) |
Sep 06, 2019 | 59.83 | 60.21 | 59.83 | 59.93 | 11,606 | +0.19(+0.32%) |
Sep 05, 2019 | 59.56 | 60.10 | 59.56 | 59.74 | 35,148 | +1.05(+1.79%) |
Sep 04, 2019 | 58.47 | 58.73 | 58.42 | 58.69 | 10,429 | +0.72(+1.24%) |