Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 63.18 | 63.31 | 63.06 | 63.18 | 38,913 | -0.22(-0.34%) |
Nov 27, 2019 | 63.17 | 63.42 | 63.11 | 63.40 | 59,059 | +0.23(+0.36%) |
Nov 26, 2019 | 63.09 | 63.23 | 62.95 | 63.17 | 156,086 | +0.05(+0.07%) |
Nov 25, 2019 | 62.66 | 63.12 | 62.66 | 63.12 | 85,891 | +0.70(+1.12%) |
Nov 22, 2019 | 62.35 | 62.43 | 62.20 | 62.42 | 35,732 | +0.17(+0.27%) |
Nov 21, 2019 | 62.06 | 62.29 | 61.77 | 62.25 | 25,508 | +0.17(+0.27%) |
Nov 20, 2019 | 62.07 | 62.24 | 61.75 | 62.08 | 124,050 | -0.22(-0.35%) |
Nov 19, 2019 | 62.24 | 62.32 | 62.02 | 62.30 | 62,304 | +0.30(+0.49%) |
Nov 18, 2019 | 62.00 | 62.25 | 61.90 | 62.00 | 294,289 | +0.05(+0.08%) |
Nov 15, 2019 | 61.08 | 61.99 | 61.08 | 61.95 | 163,501 | +1.01(+1.66%) |
Nov 14, 2019 | 60.83 | 60.94 | 60.59 | 60.94 | 66,349 | -0.05(-0.08%) |
Nov 13, 2019 | 60.76 | 61.09 | 60.76 | 60.99 | 47,286 | +0.11(+0.19%) |
Nov 12, 2019 | 60.67 | 61.01 | 60.66 | 60.88 | 67,051 | +0.28(+0.46%) |
Nov 11, 2019 | 60.61 | 60.70 | 60.49 | 60.60 | 21,990 | -0.22(-0.36%) |
Nov 08, 2019 | 60.37 | 60.82 | 60.33 | 60.82 | 55,348 | +0.49(+0.81%) |
Nov 07, 2019 | 60.53 | 60.53 | 60.22 | 60.33 | 47,844 | +0.07(+0.11%) |
Nov 06, 2019 | 60.14 | 60.30 | 60.07 | 60.26 | 80,988 | +0.20(+0.33%) |
Nov 05, 2019 | 60.51 | 60.51 | 60.00 | 60.07 | 194,430 | -0.51(-0.84%) |
Nov 04, 2019 | 61.00 | 61.00 | 60.53 | 60.58 | 123,769 | -0.06(-0.09%) |
Nov 01, 2019 | 60.77 | 61.00 | 60.60 | 60.63 | 108,683 | +0.16(+0.27%) |
Oct 31, 2019 | 60.49 | 60.56 | 60.21 | 60.47 | 58,291 | -0.07(-0.11%) |
Oct 30, 2019 | 60.22 | 60.57 | 60.08 | 60.54 | 261,749 | +0.49(+0.82%) |
Oct 29, 2019 | 59.56 | 60.19 | 59.49 | 60.05 | 79,285 | +0.53(+0.89%) |
Oct 28, 2019 | 59.13 | 59.57 | 59.13 | 59.52 | 32,516 | +0.48(+0.81%) |
Oct 25, 2019 | 58.79 | 59.13 | 58.67 | 59.04 | 39,550 | +0.16(+0.27%) |
Oct 24, 2019 | 59.08 | 59.08 | 58.73 | 58.88 | 143,747 | -0.01(-0.02%) |
Oct 23, 2019 | 58.62 | 58.98 | 58.57 | 58.89 | 52,569 | +0.47(+0.81%) |
Oct 22, 2019 | 58.72 | 59.02 | 58.42 | 58.42 | 86,584 | +0.08(+0.13%) |
Oct 21, 2019 | 58.56 | 58.56 | 58.28 | 58.34 | 33,289 | -0.14(-0.24%) |
Oct 18, 2019 | 58.46 | 58.60 | 58.31 | 58.48 | 39,762 | -0.12(-0.21%) |
Oct 17, 2019 | 58.48 | 58.76 | 58.46 | 58.60 | 131,561 | +0.36(+0.62%) |
Oct 16, 2019 | 58.25 | 58.41 | 58.10 | 58.25 | 44,078 | -0.05(-0.08%) |
Oct 15, 2019 | 57.78 | 58.38 | 57.76 | 58.29 | 44,077 | +0.98(+1.71%) |
Oct 14, 2019 | 57.39 | 57.54 | 57.30 | 57.31 | 28,237 | -0.10(-0.18%) |
Oct 11, 2019 | 57.42 | 57.90 | 57.38 | 57.42 | 360,509 | +0.58(+1.01%) |
Oct 10, 2019 | 56.48 | 57.01 | 56.33 | 56.84 | 73,459 | +0.09(+0.17%) |
Oct 09, 2019 | 56.65 | 56.85 | 56.52 | 56.75 | 40,213 | +0.37(+0.65%) |
Oct 08, 2019 | 56.91 | 56.96 | 56.33 | 56.38 | 66,341 | -0.81(-1.42%) |
Oct 07, 2019 | 57.30 | 57.53 | 57.13 | 57.19 | 82,039 | -0.18(-0.31%) |
Oct 04, 2019 | 56.71 | 57.37 | 56.71 | 57.37 | 39,231 | +0.92(+1.64%) |
Oct 03, 2019 | 55.91 | 56.45 | 55.60 | 56.45 | 640,604 | +0.45(+0.81%) |
Oct 02, 2019 | 56.59 | 56.60 | 55.76 | 55.99 | 55,085 | -0.99(-1.74%) |
Oct 01, 2019 | 57.54 | 57.54 | 56.82 | 56.98 | 56,333 | -0.63(-1.10%) |
Sep 30, 2019 | 57.23 | 57.81 | 57.23 | 57.61 | 38,713 | +0.42(+0.74%) |
Sep 27, 2019 | 57.53 | 57.65 | 57.04 | 57.19 | 565,045 | -0.35(-0.61%) |
Sep 26, 2019 | 57.77 | 57.90 | 57.18 | 57.54 | 142,188 | -0.09(-0.16%) |
Sep 25, 2019 | 57.93 | 57.93 | 57.57 | 57.63 | 2,635,738 | -0.25(-0.44%) |
Sep 24, 2019 | 58.44 | 58.50 | 57.76 | 57.89 | 68,975 | -0.32(-0.55%) |
Sep 23, 2019 | 58.36 | 58.44 | 58.20 | 58.21 | 44,754 | -0.29(-0.50%) |
Sep 20, 2019 | 58.29 | 58.71 | 58.05 | 58.50 | 47,820 | +0.38(+0.66%) |
Sep 19, 2019 | 57.95 | 58.35 | 57.95 | 58.12 | 66,787 | +0.28(+0.48%) |
Sep 18, 2019 | 57.86 | 57.87 | 57.51 | 57.84 | 51,566 | +0.02(+0.03%) |
Sep 17, 2019 | 57.70 | 57.92 | 57.67 | 57.82 | 35,358 | +0.25(+0.43%) |
Sep 16, 2019 | 57.50 | 57.76 | 57.50 | 57.58 | 133,201 | -0.15(-0.26%) |
Sep 13, 2019 | 57.89 | 58.09 | 57.67 | 57.73 | 28,734 | -0.10(-0.18%) |
Sep 12, 2019 | 57.94 | 58.19 | 57.81 | 57.83 | 124,754 | -0.01(-0.02%) |
Sep 11, 2019 | 57.34 | 57.84 | 57.34 | 57.84 | 50,067 | +0.46(+0.81%) |
Sep 10, 2019 | 56.94 | 57.38 | 56.45 | 57.38 | 52,231 | -0.09(-0.16%) |
Sep 09, 2019 | 57.92 | 57.92 | 57.27 | 57.47 | 52,042 | -0.54(-0.93%) |
Sep 06, 2019 | 57.87 | 58.10 | 57.87 | 58.01 | 35,202 | +0.29(+0.51%) |
Sep 05, 2019 | 57.73 | 57.84 | 57.59 | 57.72 | 83,952 | +0.24(+0.41%) |
Sep 04, 2019 | 57.71 | 57.71 | 57.24 | 57.48 | 77,444 | +0.20(+0.35%) |