Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 75.07 | 75.85 | 73.64 | 73.80 | 416,000 | -1.77(-2.34%) |
Nov 27, 2019 | 74.81 | 76.07 | 72.02 | 75.57 | 1,450,300 | -1.36(-1.77%) |
Nov 26, 2019 | 74.80 | 77.66 | 74.50 | 76.93 | 1,591,916 | +2.60(+3.50%) |
Nov 25, 2019 | 72.74 | 74.85 | 72.41 | 74.33 | 671,266 | +2.24(+3.11%) |
Nov 22, 2019 | 72.15 | 72.44 | 71.17 | 72.09 | 350,500 | +0.19(+0.26%) |
Nov 21, 2019 | 72.00 | 73.07 | 71.22 | 71.90 | 906,246 | -0.08(-0.11%) |
Nov 20, 2019 | 67.94 | 72.00 | 67.45 | 71.98 | 1,290,886 | +3.50(+5.11%) |
Nov 19, 2019 | 67.87 | 69.11 | 67.64 | 68.48 | 560,688 | +0.76(+1.12%) |
Nov 18, 2019 | 67.24 | 67.83 | 66.35 | 67.72 | 544,045 | +0.35(+0.52%) |
Nov 15, 2019 | 67.35 | 68.35 | 66.37 | 67.37 | 724,500 | +0.68(+1.02%) |
Nov 14, 2019 | 64.65 | 67.05 | 64.44 | 66.69 | 641,508 | +2.04(+3.16%) |
Nov 13, 2019 | 63.53 | 64.98 | 63.26 | 64.65 | 580,671 | +0.64(+1.00%) |
Nov 12, 2019 | 64.48 | 64.75 | 63.34 | 64.01 | 754,512 | -0.44(-0.68%) |
Nov 11, 2019 | 64.76 | 65.54 | 62.61 | 64.45 | 1,259,114 | -0.83(-1.28%) |
Nov 08, 2019 | 61.94 | 71.00 | 61.00 | 65.28 | 4,437,300 | +12.88(+24.57%) |
Nov 07, 2019 | 53.23 | 55.73 | 52.20 | 52.41 | 1,366,133 | +0.17(+0.33%) |
Nov 06, 2019 | 53.14 | 53.69 | 51.94 | 52.24 | 714,630 | -0.84(-1.59%) |
Nov 05, 2019 | 51.87 | 54.13 | 51.72 | 53.09 | 835,867 | +1.22(+2.34%) |
Nov 04, 2019 | 53.15 | 53.35 | 51.48 | 51.87 | 686,281 | -0.65(-1.24%) |
Nov 01, 2019 | 51.49 | 53.33 | 51.00 | 52.52 | 1,085,400 | +1.39(+2.72%) |
Oct 31, 2019 | 52.47 | 52.67 | 50.78 | 51.13 | 980,481 | -1.40(-2.67%) |
Oct 30, 2019 | 52.84 | 53.46 | 51.80 | 52.53 | 656,752 | -0.45(-0.85%) |
Oct 29, 2019 | 54.56 | 55.21 | 52.81 | 52.98 | 551,807 | -1.77(-3.23%) |
Oct 28, 2019 | 54.73 | 55.25 | 54.19 | 54.75 | 507,892 | +0.49(+0.90%) |
Oct 25, 2019 | 54.69 | 55.17 | 54.20 | 54.26 | 364,700 | -0.66(-1.20%) |
Oct 24, 2019 | 53.82 | 55.06 | 53.56 | 54.92 | 508,750 | +1.21(+2.25%) |
Oct 23, 2019 | 53.40 | 54.21 | 53.20 | 53.71 | 578,263 | +0.51(+0.96%) |
Oct 22, 2019 | 52.30 | 53.42 | 51.78 | 53.20 | 824,542 | +0.89(+1.69%) |
Oct 21, 2019 | 51.19 | 52.47 | 50.57 | 52.31 | 535,664 | +1.77(+3.49%) |
Oct 18, 2019 | 51.42 | 51.48 | 49.80 | 50.55 | 1,065,500 | -1.20(-2.32%) |
Oct 17, 2019 | 52.00 | 52.59 | 51.66 | 51.75 | 397,787 | -0.14(-0.27%) |
Oct 16, 2019 | 52.94 | 53.14 | 51.51 | 51.89 | 649,327 | -1.43(-2.68%) |
Oct 15, 2019 | 52.84 | 53.64 | 52.44 | 53.32 | 402,571 | +0.49(+0.93%) |
Oct 14, 2019 | 52.98 | 53.43 | 51.88 | 52.83 | 491,109 | -0.33(-0.62%) |
Oct 11, 2019 | 53.24 | 54.89 | 53.01 | 53.16 | 771,200 | +0.62(+1.18%) |
Oct 10, 2019 | 52.26 | 52.76 | 51.88 | 52.54 | 954,085 | +0.20(+0.38%) |
Oct 09, 2019 | 53.13 | 53.33 | 52.12 | 52.34 | 536,546 | -0.42(-0.80%) |
Oct 08, 2019 | 54.01 | 54.63 | 52.59 | 52.76 | 485,807 | -1.86(-3.41%) |
Oct 07, 2019 | 54.65 | 55.16 | 53.75 | 54.62 | 573,890 | -0.24(-0.44%) |
Oct 04, 2019 | 54.47 | 55.09 | 53.57 | 54.86 | 440,800 | +0.56(+1.03%) |
Oct 03, 2019 | 53.09 | 54.35 | 52.16 | 54.30 | 705,061 | +1.04(+1.95%) |
Oct 02, 2019 | 53.68 | 53.68 | 51.28 | 53.26 | 1,205,534 | -0.96(-1.77%) |
Oct 01, 2019 | 56.85 | 57.33 | 53.95 | 54.22 | 1,025,065 | -2.56(-4.51%) |
Sep 30, 2019 | 58.28 | 58.55 | 56.70 | 56.78 | 851,655 | -1.53(-2.62%) |
Sep 27, 2019 | 59.32 | 59.32 | 57.61 | 58.31 | 385,300 | -0.70(-1.19%) |
Sep 26, 2019 | 60.44 | 60.55 | 58.24 | 59.01 | 652,507 | -1.42(-2.35%) |
Sep 25, 2019 | 60.84 | 61.25 | 59.11 | 60.43 | 425,298 | -0.52(-0.85%) |
Sep 24, 2019 | 62.61 | 63.56 | 59.80 | 60.95 | 873,660 | -1.55(-2.48%) |
Sep 23, 2019 | 63.21 | 64.38 | 62.34 | 62.50 | 610,877 | -1.04(-1.64%) |
Sep 20, 2019 | 63.09 | 64.14 | 62.16 | 63.54 | 1,032,500 | +0.40(+0.63%) |
Sep 19, 2019 | 65.00 | 65.41 | 62.25 | 63.14 | 812,596 | -2.30(-3.51%) |
Sep 18, 2019 | 66.15 | 66.48 | 64.93 | 65.44 | 406,209 | -0.71(-1.07%) |
Sep 17, 2019 | 66.42 | 66.48 | 65.18 | 66.15 | 378,147 | -0.04(-0.06%) |
Sep 16, 2019 | 64.84 | 66.80 | 64.40 | 66.19 | 403,441 | +1.08(+1.66%) |
Sep 13, 2019 | 64.50 | 65.66 | 63.96 | 65.11 | 473,400 | +0.74(+1.15%) |
Sep 12, 2019 | 63.00 | 64.72 | 62.01 | 64.37 | 436,744 | +1.43(+2.27%) |
Sep 11, 2019 | 60.78 | 62.99 | 60.32 | 62.94 | 462,941 | +2.37(+3.91%) |
Sep 10, 2019 | 59.29 | 60.60 | 58.11 | 60.57 | 485,487 | +1.02(+1.71%) |
Sep 09, 2019 | 62.44 | 62.44 | 59.23 | 59.55 | 633,451 | -2.44(-3.94%) |
Sep 06, 2019 | 61.16 | 62.49 | 60.64 | 61.99 | 330,500 | +0.80(+1.31%) |
Sep 05, 2019 | 60.87 | 61.93 | 60.13 | 61.19 | 437,624 | +1.22(+2.03%) |
Sep 04, 2019 | 59.71 | 60.24 | 59.13 | 59.97 | 345,131 | +0.98(+1.66%) |