Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 61.68 | 61.68 | 61.36 | 61.36 | 28,927 | -0.27(-0.45%) |
Nov 27, 2019 | 61.59 | 61.64 | 61.42 | 61.64 | 32,755 | +0.19(+0.31%) |
Nov 26, 2019 | 61.29 | 61.46 | 61.20 | 61.44 | 46,143 | +0.24(+0.40%) |
Nov 25, 2019 | 60.98 | 61.20 | 60.98 | 61.20 | 41,025 | +0.56(+0.93%) |
Nov 22, 2019 | 60.62 | 60.84 | 60.50 | 60.63 | 36,797 | +0.05(+0.09%) |
Nov 21, 2019 | 60.92 | 60.92 | 60.51 | 60.58 | 39,766 | -0.21(-0.34%) |
Nov 20, 2019 | 61.11 | 61.11 | 60.57 | 60.79 | 42,680 | -0.32(-0.52%) |
Nov 19, 2019 | 61.33 | 61.33 | 60.95 | 61.11 | 70,244 | +0.08(+0.12%) |
Nov 18, 2019 | 60.92 | 61.05 | 60.84 | 61.03 | 25,338 | +0.03(+0.05%) |
Nov 15, 2019 | 60.79 | 61.00 | 60.74 | 61.00 | 44,241 | +0.51(+0.84%) |
Nov 14, 2019 | 60.27 | 60.53 | 60.27 | 60.49 | 66,066 | +0.04(+0.06%) |
Nov 13, 2019 | 60.29 | 60.50 | 60.19 | 60.46 | 91,048 | +0.12(+0.19%) |
Nov 12, 2019 | 60.45 | 60.57 | 60.26 | 60.34 | 37,158 | +0.08(+0.13%) |
Nov 11, 2019 | 60.33 | 60.33 | 60.16 | 60.26 | 42,004 | -0.15(-0.25%) |
Nov 08, 2019 | 60.28 | 60.42 | 60.18 | 60.42 | 38,498 | +0.16(+0.26%) |
Nov 07, 2019 | 60.61 | 60.61 | 60.22 | 60.26 | 59,817 | +0.12(+0.20%) |
Nov 06, 2019 | 60.05 | 60.18 | 59.96 | 60.14 | 41,923 | +0.09(+0.15%) |
Nov 05, 2019 | 60.31 | 60.31 | 60.03 | 60.05 | 25,545 | -0.06(-0.10%) |
Nov 04, 2019 | 60.27 | 60.27 | 60.03 | 60.11 | 64,009 | +0.31(+0.53%) |
Nov 01, 2019 | 59.56 | 59.79 | 59.49 | 59.79 | 34,032 | +0.64(+1.09%) |
Oct 31, 2019 | 59.45 | 59.45 | 58.90 | 59.15 | 29,633 | -0.29(-0.48%) |
Oct 30, 2019 | 59.34 | 59.50 | 59.13 | 59.44 | 91,797 | +0.02(+0.03%) |
Oct 29, 2019 | 59.24 | 59.59 | 59.23 | 59.42 | 71,892 | +0.01(+0.02%) |
Oct 28, 2019 | 59.24 | 59.47 | 59.24 | 59.40 | 35,535 | +0.57(+0.97%) |
Oct 25, 2019 | 58.54 | 58.91 | 58.51 | 58.83 | 47,644 | +0.33(+0.57%) |
Oct 24, 2019 | 58.53 | 58.53 | 58.25 | 58.50 | 31,619 | +0.14(+0.23%) |
Oct 23, 2019 | 58.26 | 58.36 | 58.10 | 58.36 | 47,729 | +0.17(+0.30%) |
Oct 22, 2019 | 58.49 | 58.70 | 58.19 | 58.19 | 38,405 | -0.25(-0.43%) |
Oct 21, 2019 | 58.31 | 58.44 | 58.19 | 58.44 | 30,620 | +0.42(+0.73%) |
Oct 18, 2019 | 57.98 | 58.15 | 57.81 | 58.02 | 60,406 | -0.13(-0.23%) |
Oct 17, 2019 | 58.17 | 58.34 | 58.00 | 58.15 | 24,486 | +0.16(+0.27%) |
Oct 16, 2019 | 58.09 | 58.19 | 57.93 | 57.99 | 46,681 | -0.19(-0.33%) |
Oct 15, 2019 | 57.84 | 58.29 | 57.84 | 58.19 | 38,281 | +0.50(+0.86%) |
Oct 14, 2019 | 57.79 | 57.91 | 57.56 | 57.69 | 102,176 | -0.08(-0.13%) |
Oct 11, 2019 | 57.58 | 58.16 | 57.58 | 57.76 | 148,890 | +0.80(+1.41%) |
Oct 10, 2019 | 56.64 | 57.15 | 56.54 | 56.96 | 78,577 | +0.38(+0.68%) |
Oct 09, 2019 | 56.57 | 56.77 | 56.35 | 56.58 | 96,421 | +0.54(+0.96%) |
Oct 08, 2019 | 56.68 | 56.68 | 56.04 | 56.04 | 64,258 | -0.98(-1.72%) |
Oct 07, 2019 | 57.09 | 57.43 | 57.02 | 57.02 | 125,601 | -0.29(-0.51%) |
Oct 04, 2019 | 56.80 | 57.31 | 56.80 | 57.31 | 57,429 | +0.72(+1.27%) |
Oct 03, 2019 | 56.05 | 56.59 | 55.55 | 56.59 | 78,718 | +0.47(+0.83%) |
Oct 02, 2019 | 56.70 | 56.76 | 55.90 | 56.13 | 126,471 | -1.20(-2.10%) |
Oct 01, 2019 | 58.31 | 58.46 | 57.28 | 57.33 | 83,531 | -0.78(-1.35%) |
Sep 30, 2019 | 57.94 | 58.25 | 57.92 | 58.11 | 30,443 | +0.33(+0.57%) |
Sep 27, 2019 | 58.13 | 58.21 | 57.48 | 57.79 | 36,797 | -0.20(-0.34%) |
Sep 26, 2019 | 58.07 | 58.08 | 57.74 | 57.98 | 46,428 | -0.02(-0.03%) |
Sep 25, 2019 | 57.65 | 58.11 | 57.32 | 58.00 | 66,683 | +0.50(+0.87%) |
Sep 24, 2019 | 58.43 | 58.43 | 57.36 | 57.50 | 163,653 | -0.56(-0.96%) |
Sep 23, 2019 | 57.99 | 58.18 | 57.86 | 58.06 | 72,941 | +0.06(+0.10%) |
Sep 20, 2019 | 58.44 | 58.51 | 58.00 | 58.00 | 89,141 | -0.33(-0.57%) |
Sep 19, 2019 | 58.46 | 58.56 | 58.23 | 58.33 | 56,037 | +0.04(+0.07%) |
Sep 18, 2019 | 58.27 | 58.29 | 57.79 | 58.29 | 41,509 | -0.01(-0.02%) |
Sep 17, 2019 | 58.17 | 58.33 | 58.10 | 58.30 | 2,456,316 | +0.02(+0.03%) |
Sep 16, 2019 | 58.33 | 58.33 | 58.15 | 58.28 | 35,722 | -0.18(-0.30%) |
Sep 13, 2019 | 58.46 | 58.63 | 58.44 | 58.46 | 48,952 | -0.01(-0.02%) |
Sep 12, 2019 | 58.50 | 58.67 | 58.28 | 58.47 | 91,094 | +0.29(+0.50%) |
Sep 11, 2019 | 57.78 | 58.18 | 57.78 | 58.18 | 28,249 | +0.48(+0.83%) |
Sep 10, 2019 | 57.65 | 57.70 | 57.32 | 57.70 | 45,205 | -0.06(-0.10%) |
Sep 09, 2019 | 57.94 | 57.94 | 57.57 | 57.76 | 46,892 | +0.05(+0.08%) |
Sep 06, 2019 | 57.77 | 57.82 | 57.63 | 57.71 | 44,249 | +0.10(+0.18%) |
Sep 05, 2019 | 57.27 | 57.79 | 57.15 | 57.61 | 74,401 | +0.76(+1.34%) |
Sep 04, 2019 | 56.73 | 56.85 | 56.54 | 56.85 | 69,882 | +0.64(+1.14%) |