Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 56.24 | 56.93 | 56.10 | 56.40 | 2,696,435 | +0.24(+0.42%) |
Nov 27, 2019 | 56.61 | 56.66 | 55.77 | 56.16 | 4,129,859 | -0.38(-0.68%) |
Nov 26, 2019 | 55.42 | 56.56 | 55.35 | 56.55 | 4,967,222 | +1.09(+1.97%) |
Nov 25, 2019 | 55.49 | 55.79 | 54.80 | 55.45 | 6,932,810 | +0.24(+0.43%) |
Nov 22, 2019 | 54.69 | 55.24 | 54.25 | 55.22 | 9,804,314 | +0.79(+1.45%) |
Nov 21, 2019 | 54.85 | 55.10 | 54.38 | 54.43 | 5,102,199 | -0.35(-0.65%) |
Nov 20, 2019 | 55.90 | 55.94 | 54.40 | 54.78 | 7,503,077 | -1.11(-1.99%) |
Nov 19, 2019 | 56.44 | 56.57 | 55.80 | 55.90 | 4,780,863 | -0.28(-0.49%) |
Nov 18, 2019 | 55.88 | 56.18 | 55.59 | 56.17 | 3,849,686 | +0.23(+0.40%) |
Nov 15, 2019 | 55.98 | 56.32 | 55.92 | 55.94 | 4,420,487 | +0.30(+0.53%) |
Nov 14, 2019 | 55.37 | 55.85 | 55.18 | 55.65 | 3,824,786 | +0.05(+0.09%) |
Nov 13, 2019 | 55.84 | 55.97 | 55.40 | 55.60 | 4,223,937 | -0.71(-1.26%) |
Nov 12, 2019 | 56.67 | 56.77 | 56.13 | 56.31 | 4,496,303 | +0.01(+0.02%) |
Nov 11, 2019 | 56.35 | 56.60 | 56.18 | 56.30 | 3,873,324 | -0.36(-0.64%) |
Nov 08, 2019 | 56.56 | 56.74 | 56.12 | 56.66 | 4,898,905 | -0.08(-0.14%) |
Nov 07, 2019 | 57.00 | 57.50 | 56.66 | 56.74 | 7,877,153 | +0.08(+0.14%) |
Nov 06, 2019 | 56.58 | 56.68 | 56.12 | 56.66 | 5,203,055 | +0.07(+0.12%) |
Nov 05, 2019 | 56.37 | 57.21 | 56.14 | 56.59 | 7,027,171 | +0.62(+1.11%) |
Nov 04, 2019 | 55.85 | 56.06 | 55.52 | 55.97 | 6,261,998 | +0.85(+1.54%) |
Nov 01, 2019 | 54.67 | 55.18 | 54.35 | 55.13 | 5,476,705 | +0.92(+1.71%) |
Oct 31, 2019 | 54.14 | 54.32 | 53.54 | 54.20 | 7,137,638 | -0.24(-0.43%) |
Oct 30, 2019 | 54.48 | 54.53 | 53.93 | 54.44 | 3,875,488 | -0.06(-0.11%) |
Oct 29, 2019 | 54.26 | 54.98 | 54.23 | 54.50 | 4,552,605 | +0.21(+0.38%) |
Oct 28, 2019 | 53.85 | 54.45 | 53.85 | 54.29 | 4,030,625 | +0.56(+1.04%) |
Oct 25, 2019 | 52.76 | 53.87 | 52.75 | 53.73 | 4,484,100 | +0.80(+1.51%) |
Oct 24, 2019 | 53.44 | 53.79 | 52.63 | 52.93 | 4,907,682 | -0.02(-0.04%) |
Oct 23, 2019 | 53.19 | 53.38 | 52.75 | 52.95 | 4,973,187 | -0.43(-0.81%) |
Oct 22, 2019 | 53.42 | 53.69 | 52.81 | 53.38 | 5,797,092 | +0.07(+0.13%) |
Oct 21, 2019 | 52.93 | 53.71 | 52.85 | 53.32 | 6,914,789 | +0.73(+1.39%) |
Oct 18, 2019 | 51.96 | 52.74 | 51.95 | 52.58 | 7,131,953 | +0.45(+0.86%) |
Oct 17, 2019 | 52.28 | 52.51 | 52.02 | 52.13 | 4,531,244 | +0.20(+0.38%) |
Oct 16, 2019 | 52.50 | 52.88 | 51.84 | 51.94 | 5,691,791 | -0.46(-0.88%) |
Oct 15, 2019 | 51.98 | 52.74 | 51.78 | 52.40 | 8,848,154 | +0.63(+1.23%) |
Oct 14, 2019 | 50.84 | 51.96 | 50.77 | 51.76 | 6,894,490 | +0.04(+0.08%) |
Oct 11, 2019 | 52.26 | 52.52 | 51.42 | 51.72 | 11,278,635 | -0.15(-0.28%) |
Oct 10, 2019 | 50.75 | 52.03 | 49.89 | 51.87 | 27,055,682 | -0.80(-1.52%) |
Oct 09, 2019 | 52.76 | 53.14 | 52.35 | 52.67 | 7,865,649 | +0.70(+1.35%) |
Oct 08, 2019 | 51.79 | 52.85 | 51.66 | 51.97 | 8,246,692 | -0.16(-0.30%) |
Oct 07, 2019 | 52.50 | 52.86 | 52.01 | 52.12 | 8,990,034 | -0.44(-0.84%) |
Oct 04, 2019 | 51.63 | 52.70 | 51.46 | 52.56 | 6,825,144 | +0.96(+1.86%) |
Oct 03, 2019 | 51.89 | 52.61 | 50.61 | 51.61 | 14,765,436 | -1.48(-2.80%) |
Oct 02, 2019 | 54.45 | 54.46 | 51.65 | 53.09 | 14,322,659 | -2.60(-4.67%) |
Oct 01, 2019 | 56.70 | 57.32 | 55.34 | 55.69 | 8,265,809 | -0.58(-1.02%) |
Sep 30, 2019 | 57.01 | 57.33 | 56.19 | 56.27 | 5,348,494 | -0.66(-1.17%) |
Sep 27, 2019 | 57.60 | 58.00 | 56.82 | 56.93 | 5,504,647 | -0.49(-0.85%) |
Sep 26, 2019 | 56.76 | 57.45 | 56.59 | 57.42 | 3,905,906 | +0.46(+0.81%) |
Sep 25, 2019 | 56.70 | 57.13 | 56.34 | 56.96 | 3,378,361 | +0.30(+0.53%) |
Sep 24, 2019 | 57.26 | 57.55 | 56.23 | 56.66 | 5,405,331 | -0.02(-0.03%) |
Sep 23, 2019 | 56.96 | 57.31 | 56.50 | 56.68 | 4,527,275 | -0.60(-1.04%) |
Sep 20, 2019 | 57.44 | 57.81 | 57.13 | 57.27 | 6,326,490 | -0.06(-0.10%) |
Sep 19, 2019 | 57.88 | 57.88 | 56.95 | 57.33 | 3,671,268 | -0.61(-1.05%) |
Sep 18, 2019 | 58.07 | 58.12 | 57.31 | 57.94 | 4,203,887 | -0.06(-0.10%) |
Sep 17, 2019 | 56.96 | 58.39 | 56.81 | 57.99 | 8,383,756 | +0.29(+0.51%) |
Sep 16, 2019 | 56.69 | 57.76 | 55.92 | 57.70 | 9,782,730 | -0.92(-1.57%) |
Sep 13, 2019 | 58.61 | 59.18 | 58.23 | 58.62 | 7,727,451 | +0.56(+0.96%) |
Sep 12, 2019 | 57.42 | 58.50 | 57.42 | 58.06 | 5,308,745 | +0.64(+1.12%) |
Sep 11, 2019 | 57.26 | 57.81 | 56.79 | 57.42 | 4,262,278 | +0.14(+0.24%) |
Sep 10, 2019 | 56.73 | 57.36 | 56.46 | 57.28 | 4,514,285 | +0.52(+0.91%) |
Sep 09, 2019 | 56.64 | 57.10 | 56.23 | 56.76 | 5,876,630 | +0.13(+0.22%) |
Sep 06, 2019 | 57.34 | 57.59 | 56.55 | 56.64 | 5,877,179 | -0.21(-0.36%) |
Sep 05, 2019 | 56.32 | 57.57 | 56.22 | 56.84 | 4,568,412 | +0.94(+1.68%) |
Sep 04, 2019 | 56.28 | 56.70 | 55.43 | 55.90 | 5,063,966 | -0.06(-0.10%) |