Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 59.00 | 59.63 | 58.63 | 58.72 | 257,043 | -0.45(-0.76%) |
Nov 27, 2019 | 59.05 | 59.57 | 58.90 | 59.17 | 542,740 | +0.42(+0.71%) |
Nov 26, 2019 | 59.05 | 59.53 | 58.29 | 58.75 | 799,225 | -0.21(-0.35%) |
Nov 25, 2019 | 57.98 | 59.17 | 57.90 | 58.96 | 797,788 | +1.16(+2.00%) |
Nov 22, 2019 | 57.83 | 58.13 | 57.04 | 57.80 | 886,789 | +0.13(+0.22%) |
Nov 21, 2019 | 56.70 | 57.72 | 56.62 | 57.67 | 736,311 | +0.83(+1.46%) |
Nov 20, 2019 | 56.91 | 57.73 | 56.30 | 56.84 | 625,939 | -0.20(-0.35%) |
Nov 19, 2019 | 57.08 | 57.72 | 56.94 | 57.05 | 659,271 | +0.11(+0.18%) |
Nov 18, 2019 | 57.85 | 58.02 | 56.66 | 56.94 | 889,612 | -1.03(-1.78%) |
Nov 15, 2019 | 56.65 | 58.04 | 56.64 | 57.97 | 1,095,310 | +1.75(+3.12%) |
Nov 14, 2019 | 56.28 | 56.86 | 56.09 | 56.22 | 886,274 | -0.22(-0.38%) |
Nov 13, 2019 | 55.64 | 56.73 | 55.47 | 56.43 | 642,508 | +0.48(+0.86%) |
Nov 12, 2019 | 56.73 | 56.73 | 55.22 | 55.95 | 805,290 | -0.72(-1.27%) |
Nov 11, 2019 | 56.52 | 57.17 | 56.42 | 56.67 | 358,336 | -0.33(-0.59%) |
Nov 08, 2019 | 57.18 | 57.56 | 56.65 | 57.00 | 621,379 | -0.52(-0.91%) |
Nov 07, 2019 | 57.49 | 58.30 | 57.16 | 57.52 | 393,859 | +0.63(+1.11%) |
Nov 06, 2019 | 57.77 | 58.03 | 56.58 | 56.89 | 596,238 | -0.88(-1.52%) |
Nov 05, 2019 | 57.98 | 58.54 | 57.61 | 57.77 | 635,031 | +0.08(+0.13%) |
Nov 04, 2019 | 57.16 | 57.85 | 56.90 | 57.70 | 527,164 | +1.11(+1.96%) |
Nov 01, 2019 | 56.75 | 57.31 | 56.49 | 56.59 | 483,760 | +0.29(+0.52%) |
Oct 31, 2019 | 56.63 | 57.29 | 55.88 | 56.30 | 508,387 | -0.41(-0.72%) |
Oct 30, 2019 | 57.22 | 57.22 | 56.30 | 56.71 | 399,826 | -0.52(-0.90%) |
Oct 29, 2019 | 56.90 | 57.51 | 56.83 | 57.22 | 399,168 | +0.10(+0.18%) |
Oct 28, 2019 | 56.96 | 57.60 | 56.84 | 57.12 | 426,903 | +0.44(+0.78%) |
Oct 25, 2019 | 55.87 | 57.05 | 55.87 | 56.68 | 391,107 | +0.46(+0.82%) |
Oct 24, 2019 | 56.92 | 57.00 | 55.76 | 56.22 | 423,324 | -0.27(-0.48%) |
Oct 23, 2019 | 56.09 | 56.70 | 55.68 | 56.49 | 576,291 | +0.40(+0.71%) |
Oct 22, 2019 | 56.12 | 56.40 | 55.79 | 56.09 | 390,055 | -0.13(-0.24%) |
Oct 21, 2019 | 56.32 | 56.79 | 55.83 | 56.23 | 601,860 | +0.42(+0.75%) |
Oct 18, 2019 | 55.97 | 56.49 | 55.79 | 55.81 | 897,664 | -0.35(-0.63%) |
Oct 17, 2019 | 55.78 | 56.60 | 55.64 | 56.16 | 831,494 | +0.76(+1.37%) |
Oct 16, 2019 | 55.42 | 56.09 | 54.89 | 55.40 | 928,844 | +0.69(+1.26%) |
Oct 15, 2019 | 54.32 | 54.99 | 54.06 | 54.71 | 659,641 | +0.46(+0.85%) |
Oct 14, 2019 | 54.24 | 54.65 | 53.86 | 54.25 | 657,934 | -0.15(-0.27%) |
Oct 11, 2019 | 54.94 | 55.33 | 54.34 | 54.40 | 473,302 | +0.57(+1.06%) |
Oct 10, 2019 | 53.29 | 54.19 | 53.18 | 53.83 | 372,742 | +0.65(+1.22%) |
Oct 09, 2019 | 53.45 | 54.19 | 53.09 | 53.18 | 375,337 | +0.30(+0.57%) |
Oct 08, 2019 | 53.14 | 53.89 | 52.83 | 52.88 | 581,386 | -0.97(-1.80%) |
Oct 07, 2019 | 53.14 | 55.03 | 53.14 | 53.85 | 856,240 | +0.58(+1.08%) |
Oct 04, 2019 | 52.56 | 53.35 | 52.35 | 53.27 | 699,441 | +0.80(+1.53%) |
Oct 03, 2019 | 52.27 | 52.63 | 51.61 | 52.47 | 811,230 | -0.16(-0.30%) |
Oct 02, 2019 | 52.13 | 52.87 | 51.63 | 52.63 | 634,611 | +0.04(+0.08%) |
Oct 01, 2019 | 54.31 | 55.07 | 52.54 | 52.58 | 762,261 | -1.22(-2.26%) |
Sep 30, 2019 | 53.88 | 54.31 | 53.29 | 53.80 | 824,755 | +0.19(+0.35%) |
Sep 27, 2019 | 54.32 | 54.72 | 52.94 | 53.61 | 773,310 | -0.55(-1.02%) |
Sep 26, 2019 | 53.75 | 54.54 | 53.00 | 54.17 | 1,725,988 | +0.51(+0.96%) |
Sep 25, 2019 | 50.30 | 54.76 | 50.05 | 53.65 | 4,199,956 | +8.02(+17.59%) |
Sep 24, 2019 | 46.78 | 47.13 | 45.56 | 45.63 | 1,377,761 | -1.00(-2.14%) |
Sep 23, 2019 | 46.39 | 46.97 | 46.01 | 46.62 | 747,353 | -0.04(-0.09%) |
Sep 20, 2019 | 46.43 | 46.89 | 45.69 | 46.67 | 1,999,694 | +0.21(+0.45%) |
Sep 19, 2019 | 46.25 | 46.75 | 46.02 | 46.46 | 637,457 | +0.27(+0.59%) |
Sep 18, 2019 | 45.51 | 46.22 | 45.30 | 46.18 | 597,188 | +0.47(+1.03%) |
Sep 17, 2019 | 46.17 | 46.17 | 45.05 | 45.71 | 613,823 | -0.56(-1.22%) |
Sep 16, 2019 | 46.06 | 46.78 | 45.92 | 46.28 | 530,241 | -0.10(-0.22%) |
Sep 13, 2019 | 46.69 | 46.99 | 46.21 | 46.38 | 489,588 | -0.38(-0.81%) |
Sep 12, 2019 | 46.82 | 47.02 | 45.21 | 46.75 | 611,655 | +0.11(+0.25%) |
Sep 11, 2019 | 45.05 | 46.67 | 44.24 | 46.64 | 655,479 | +1.90(+4.25%) |
Sep 10, 2019 | 43.65 | 44.75 | 42.88 | 44.74 | 489,510 | +1.05(+2.40%) |
Sep 09, 2019 | 43.44 | 43.75 | 42.90 | 43.69 | 551,763 | +0.52(+1.20%) |
Sep 06, 2019 | 42.48 | 43.61 | 42.40 | 43.17 | 939,934 | +1.38(+3.31%) |
Sep 05, 2019 | 41.69 | 42.65 | 41.69 | 41.79 | 478,564 | +1.05(+2.57%) |
Sep 04, 2019 | 39.98 | 40.79 | 39.98 | 40.74 | 440,547 | +1.42(+3.62%) |