Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 61.68 | 61.68 | 61.36 | 61.37 | 28,924 | -0.27(-0.45%) |
Nov 27, 2019 | 61.59 | 61.64 | 61.43 | 61.64 | 32,753 | +0.19(+0.31%) |
Nov 26, 2019 | 61.29 | 61.47 | 61.21 | 61.45 | 46,139 | +0.24(+0.40%) |
Nov 25, 2019 | 60.99 | 61.21 | 60.99 | 61.20 | 41,022 | +0.56(+0.93%) |
Nov 22, 2019 | 60.63 | 60.85 | 60.51 | 60.64 | 36,793 | +0.05(+0.09%) |
Nov 21, 2019 | 60.92 | 60.92 | 60.52 | 60.59 | 39,763 | -0.21(-0.34%) |
Nov 20, 2019 | 61.11 | 61.11 | 60.57 | 60.80 | 42,676 | -0.32(-0.52%) |
Nov 19, 2019 | 61.34 | 61.34 | 60.95 | 61.11 | 70,238 | +0.08(+0.12%) |
Nov 18, 2019 | 60.93 | 61.05 | 60.85 | 61.04 | 25,336 | +0.03(+0.05%) |
Nov 15, 2019 | 60.79 | 61.01 | 60.75 | 61.01 | 44,237 | +0.51(+0.84%) |
Nov 14, 2019 | 60.28 | 60.54 | 60.28 | 60.50 | 66,061 | +0.04(+0.06%) |
Nov 13, 2019 | 60.29 | 60.51 | 60.19 | 60.46 | 91,040 | +0.12(+0.19%) |
Nov 12, 2019 | 60.45 | 60.58 | 60.26 | 60.35 | 37,155 | +0.08(+0.13%) |
Nov 11, 2019 | 60.33 | 60.33 | 60.17 | 60.27 | 42,000 | -0.15(-0.25%) |
Nov 08, 2019 | 60.28 | 60.42 | 60.19 | 60.42 | 38,495 | +0.16(+0.26%) |
Nov 07, 2019 | 60.62 | 60.62 | 60.22 | 60.26 | 59,812 | +0.12(+0.20%) |
Nov 06, 2019 | 60.05 | 60.19 | 59.97 | 60.14 | 41,919 | +0.09(+0.15%) |
Nov 05, 2019 | 60.32 | 60.32 | 60.04 | 60.05 | 25,543 | -0.06(-0.10%) |
Nov 04, 2019 | 60.28 | 60.28 | 60.04 | 60.11 | 64,004 | +0.31(+0.53%) |
Nov 01, 2019 | 59.57 | 59.80 | 59.50 | 59.80 | 34,029 | +0.64(+1.09%) |
Oct 31, 2019 | 59.45 | 59.45 | 58.91 | 59.15 | 29,630 | -0.29(-0.48%) |
Oct 30, 2019 | 59.35 | 59.51 | 59.13 | 59.44 | 91,789 | +0.02(+0.03%) |
Oct 29, 2019 | 59.25 | 59.60 | 59.23 | 59.42 | 71,886 | +0.01(+0.02%) |
Oct 28, 2019 | 59.24 | 59.47 | 59.24 | 59.41 | 35,532 | +0.57(+0.97%) |
Oct 25, 2019 | 58.55 | 58.92 | 58.52 | 58.84 | 47,640 | +0.33(+0.57%) |
Oct 24, 2019 | 58.53 | 58.53 | 58.26 | 58.51 | 31,617 | +0.14(+0.23%) |
Oct 23, 2019 | 58.27 | 58.37 | 58.10 | 58.37 | 47,725 | +0.17(+0.30%) |
Oct 22, 2019 | 58.50 | 58.70 | 58.19 | 58.19 | 38,401 | -0.25(-0.43%) |
Oct 21, 2019 | 58.32 | 58.44 | 58.20 | 58.44 | 30,617 | +0.42(+0.73%) |
Oct 18, 2019 | 57.99 | 58.16 | 57.81 | 58.02 | 60,401 | -0.13(-0.23%) |
Oct 17, 2019 | 58.18 | 58.35 | 58.01 | 58.15 | 24,483 | +0.16(+0.27%) |
Oct 16, 2019 | 58.09 | 58.20 | 57.94 | 58.00 | 46,677 | -0.19(-0.33%) |
Oct 15, 2019 | 57.85 | 58.30 | 57.85 | 58.19 | 38,278 | +0.50(+0.86%) |
Oct 14, 2019 | 57.79 | 57.91 | 57.56 | 57.69 | 102,168 | -0.08(-0.13%) |
Oct 11, 2019 | 57.59 | 58.16 | 57.59 | 57.77 | 148,877 | +0.80(+1.41%) |
Oct 10, 2019 | 56.64 | 57.16 | 56.55 | 56.97 | 78,571 | +0.38(+0.68%) |
Oct 09, 2019 | 56.57 | 56.78 | 56.35 | 56.58 | 96,412 | +0.54(+0.96%) |
Oct 08, 2019 | 56.68 | 56.68 | 56.04 | 56.04 | 64,253 | -0.98(-1.72%) |
Oct 07, 2019 | 57.09 | 57.43 | 57.02 | 57.02 | 125,590 | -0.29(-0.51%) |
Oct 04, 2019 | 56.81 | 57.32 | 56.80 | 57.32 | 57,424 | +0.72(+1.27%) |
Oct 03, 2019 | 56.06 | 56.60 | 55.56 | 56.60 | 78,711 | +0.47(+0.83%) |
Oct 02, 2019 | 56.70 | 56.76 | 55.90 | 56.13 | 126,460 | -1.20(-2.10%) |
Oct 01, 2019 | 58.31 | 58.47 | 57.29 | 57.33 | 83,524 | -0.78(-1.35%) |
Sep 30, 2019 | 57.94 | 58.25 | 57.93 | 58.12 | 30,441 | +0.33(+0.57%) |
Sep 27, 2019 | 58.14 | 58.21 | 57.49 | 57.79 | 36,793 | -0.20(-0.34%) |
Sep 26, 2019 | 58.07 | 58.09 | 57.75 | 57.99 | 46,424 | -0.02(-0.03%) |
Sep 25, 2019 | 57.66 | 58.11 | 57.33 | 58.00 | 66,677 | +0.50(+0.87%) |
Sep 24, 2019 | 58.44 | 58.44 | 57.37 | 57.50 | 163,639 | -0.56(-0.96%) |
Sep 23, 2019 | 58.00 | 58.19 | 57.86 | 58.06 | 72,935 | +0.06(+0.10%) |
Sep 20, 2019 | 58.44 | 58.51 | 58.00 | 58.00 | 89,133 | -0.33(-0.57%) |
Sep 19, 2019 | 58.47 | 58.56 | 58.24 | 58.33 | 56,032 | +0.04(+0.07%) |
Sep 18, 2019 | 58.27 | 58.29 | 57.79 | 58.29 | 41,505 | -0.01(-0.02%) |
Sep 17, 2019 | 58.17 | 58.33 | 58.11 | 58.31 | 2,456,106 | +0.02(+0.03%) |
Sep 16, 2019 | 58.33 | 58.33 | 58.16 | 58.29 | 35,719 | -0.18(-0.30%) |
Sep 13, 2019 | 58.46 | 58.64 | 58.45 | 58.47 | 48,948 | -0.01(-0.02%) |
Sep 12, 2019 | 58.51 | 58.68 | 58.29 | 58.48 | 91,087 | +0.29(+0.50%) |
Sep 11, 2019 | 57.79 | 58.19 | 57.79 | 58.19 | 28,246 | +0.48(+0.83%) |
Sep 10, 2019 | 57.66 | 57.71 | 57.32 | 57.71 | 45,201 | -0.06(-0.10%) |
Sep 09, 2019 | 57.95 | 57.95 | 57.58 | 57.76 | 46,888 | +0.05(+0.08%) |
Sep 06, 2019 | 57.78 | 57.83 | 57.64 | 57.72 | 44,246 | +0.10(+0.18%) |
Sep 05, 2019 | 57.27 | 57.79 | 57.15 | 57.61 | 74,395 | +0.76(+1.34%) |
Sep 04, 2019 | 56.74 | 56.85 | 56.55 | 56.85 | 69,876 | +0.64(+1.14%) |