Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 68.12 | 69.11 | 67.48 | 68.44 | 3,490,683 | -0.08(-0.12%) |
Nov 27, 2019 | 69.84 | 70.00 | 67.99 | 68.52 | 7,118,052 | -0.71(-1.03%) |
Nov 26, 2019 | 65.52 | 70.97 | 65.38 | 69.23 | 16,397,247 | +6.22(+9.87%) |
Nov 25, 2019 | 62.16 | 63.22 | 61.22 | 63.01 | 4,964,080 | +1.37(+2.22%) |
Nov 22, 2019 | 61.35 | 61.78 | 61.01 | 61.65 | 2,834,000 | +0.36(+0.60%) |
Nov 21, 2019 | 63.07 | 63.23 | 61.13 | 61.28 | 3,994,888 | -1.65(-2.62%) |
Nov 20, 2019 | 63.58 | 63.94 | 62.63 | 62.93 | 2,578,755 | -1.03(-1.61%) |
Nov 19, 2019 | 64.85 | 65.02 | 63.48 | 63.95 | 2,737,034 | -1.64(-2.50%) |
Nov 18, 2019 | 65.06 | 65.93 | 64.75 | 65.59 | 3,018,802 | +0.17(+0.26%) |
Nov 15, 2019 | 64.44 | 65.44 | 64.42 | 65.42 | 2,600,101 | +1.26(+1.97%) |
Nov 14, 2019 | 63.58 | 64.49 | 63.54 | 64.16 | 2,124,680 | +0.49(+0.77%) |
Nov 13, 2019 | 63.42 | 64.01 | 62.96 | 63.67 | 1,886,100 | -0.14(-0.23%) |
Nov 12, 2019 | 64.66 | 64.66 | 63.63 | 63.81 | 2,573,727 | -0.90(-1.39%) |
Nov 11, 2019 | 64.92 | 65.30 | 64.20 | 64.71 | 3,066,417 | -0.51(-0.78%) |
Nov 08, 2019 | 64.23 | 65.23 | 64.00 | 65.22 | 2,337,923 | +0.71(+1.11%) |
Nov 07, 2019 | 64.47 | 65.25 | 64.33 | 64.51 | 2,143,184 | +0.81(+1.28%) |
Nov 06, 2019 | 63.62 | 63.89 | 62.47 | 63.69 | 2,947,352 | +0.18(+0.28%) |
Nov 05, 2019 | 63.65 | 64.50 | 63.26 | 63.51 | 3,379,021 | +0.03(+0.04%) |
Nov 04, 2019 | 62.50 | 63.61 | 62.46 | 63.49 | 1,749,292 | +1.60(+2.59%) |
Nov 01, 2019 | 61.44 | 62.37 | 61.21 | 61.88 | 2,773,316 | +0.92(+1.52%) |
Oct 31, 2019 | 61.38 | 61.70 | 60.35 | 60.96 | 2,296,915 | -0.74(-1.20%) |
Oct 30, 2019 | 62.66 | 62.73 | 60.42 | 61.70 | 2,162,089 | -1.02(-1.62%) |
Oct 29, 2019 | 62.91 | 63.45 | 62.64 | 62.72 | 2,474,856 | -0.40(-0.63%) |
Oct 28, 2019 | 63.05 | 63.99 | 62.83 | 63.11 | 2,334,203 | +1.04(+1.67%) |
Oct 25, 2019 | 60.98 | 62.75 | 60.66 | 62.08 | 1,697,619 | +0.87(+1.43%) |
Oct 24, 2019 | 61.62 | 61.92 | 60.09 | 61.21 | 1,859,861 | +0.04(+0.07%) |
Oct 23, 2019 | 61.44 | 61.74 | 60.98 | 61.16 | 2,006,207 | -0.28(-0.46%) |
Oct 22, 2019 | 60.85 | 61.74 | 60.50 | 61.44 | 1,782,066 | +0.79(+1.30%) |
Oct 21, 2019 | 60.37 | 61.17 | 60.31 | 60.65 | 1,810,265 | +0.81(+1.35%) |
Oct 18, 2019 | 58.96 | 60.22 | 58.76 | 59.85 | 2,716,992 | +0.54(+0.92%) |
Oct 17, 2019 | 58.47 | 59.48 | 58.28 | 59.30 | 2,130,194 | +1.25(+2.15%) |
Oct 16, 2019 | 57.48 | 58.59 | 57.28 | 58.06 | 2,663,408 | +0.40(+0.69%) |
Oct 15, 2019 | 58.37 | 58.60 | 57.66 | 57.66 | 2,355,232 | -0.66(-1.14%) |
Oct 14, 2019 | 58.52 | 58.52 | 57.75 | 58.32 | 1,568,787 | -0.69(-1.16%) |
Oct 11, 2019 | 57.57 | 59.56 | 57.57 | 59.01 | 3,179,604 | +2.38(+4.20%) |
Oct 10, 2019 | 55.88 | 57.00 | 55.88 | 56.63 | 2,288,559 | +0.87(+1.57%) |
Oct 09, 2019 | 55.92 | 56.25 | 55.58 | 55.76 | 1,996,744 | +0.36(+0.64%) |
Oct 08, 2019 | 56.04 | 56.30 | 55.07 | 55.40 | 1,990,621 | -1.31(-2.30%) |
Oct 07, 2019 | 56.56 | 57.36 | 56.50 | 56.71 | 2,111,720 | -0.06(-0.10%) |
Oct 04, 2019 | 55.86 | 56.80 | 55.86 | 56.77 | 2,004,338 | +1.04(+1.87%) |
Oct 03, 2019 | 54.91 | 55.75 | 53.91 | 55.72 | 2,502,921 | +0.54(+0.98%) |
Oct 02, 2019 | 57.02 | 57.25 | 54.63 | 55.18 | 2,874,490 | -2.54(-4.40%) |
Oct 01, 2019 | 58.73 | 59.35 | 57.54 | 57.72 | 2,734,836 | -0.83(-1.42%) |
Sep 30, 2019 | 58.01 | 58.82 | 58.01 | 58.55 | 2,179,255 | +0.61(+1.05%) |
Sep 27, 2019 | 57.05 | 58.16 | 57.05 | 57.94 | 2,108,267 | +1.11(+1.96%) |
Sep 26, 2019 | 57.25 | 57.44 | 56.22 | 56.83 | 2,129,021 | -0.40(-0.70%) |
Sep 25, 2019 | 57.86 | 57.90 | 56.58 | 57.23 | 2,606,688 | -0.24(-0.41%) |
Sep 24, 2019 | 57.43 | 58.23 | 56.69 | 57.46 | 2,567,106 | +0.25(+0.45%) |
Sep 23, 2019 | 56.52 | 57.55 | 56.31 | 57.21 | 1,829,996 | +0.54(+0.96%) |
Sep 20, 2019 | 57.71 | 58.02 | 56.44 | 56.66 | 2,679,285 | -0.70(-1.21%) |
Sep 19, 2019 | 57.37 | 57.71 | 57.23 | 57.36 | 1,634,489 | +0.37(+0.66%) |
Sep 18, 2019 | 57.59 | 58.20 | 56.41 | 56.99 | 2,018,904 | -0.65(-1.13%) |
Sep 17, 2019 | 57.86 | 58.02 | 56.92 | 57.64 | 2,987,952 | -0.41(-0.71%) |
Sep 16, 2019 | 56.68 | 58.15 | 56.38 | 58.05 | 2,771,316 | +1.15(+2.03%) |
Sep 13, 2019 | 57.58 | 58.00 | 56.60 | 56.90 | 3,061,995 | -0.27(-0.47%) |
Sep 12, 2019 | 57.19 | 58.37 | 56.28 | 57.17 | 3,228,801 | +0.02(+0.03%) |
Sep 11, 2019 | 57.92 | 58.54 | 56.82 | 57.15 | 2,908,523 | -0.99(-1.71%) |
Sep 10, 2019 | 57.99 | 58.89 | 57.51 | 58.15 | 3,670,892 | -0.17(-0.29%) |
Sep 09, 2019 | 56.46 | 58.38 | 56.45 | 58.31 | 3,110,668 | +2.42(+4.33%) |
Sep 06, 2019 | 55.64 | 56.44 | 55.64 | 55.90 | 3,117,190 | +0.50(+0.90%) |
Sep 05, 2019 | 54.80 | 55.77 | 54.46 | 55.40 | 3,258,486 | +1.54(+2.86%) |
Sep 04, 2019 | 53.66 | 54.31 | 53.50 | 53.86 | 3,244,146 | +0.61(+1.14%) |