Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 55.13 | 55.23 | 54.61 | 54.91 | 164,200 | -0.26(-0.46%) |
Nov 27, 2019 | 55.13 | 55.37 | 54.39 | 55.16 | 349,700 | +0.19(+0.34%) |
Nov 26, 2019 | 54.55 | 55.20 | 54.55 | 54.98 | 380,403 | +0.18(+0.33%) |
Nov 25, 2019 | 53.34 | 54.89 | 53.02 | 54.80 | 403,899 | +1.93(+3.65%) |
Nov 22, 2019 | 51.91 | 53.08 | 50.94 | 52.87 | 337,100 | +1.18(+2.28%) |
Nov 21, 2019 | 52.43 | 52.43 | 51.34 | 51.69 | 352,633 | -0.39(-0.75%) |
Nov 20, 2019 | 51.52 | 52.97 | 51.40 | 52.08 | 515,066 | +0.42(+0.81%) |
Nov 19, 2019 | 51.27 | 51.92 | 50.77 | 51.66 | 234,374 | +0.69(+1.35%) |
Nov 18, 2019 | 51.36 | 51.40 | 50.52 | 50.97 | 309,187 | -0.37(-0.72%) |
Nov 15, 2019 | 50.81 | 51.42 | 50.13 | 51.34 | 363,400 | +0.88(+1.74%) |
Nov 14, 2019 | 49.34 | 50.57 | 49.30 | 50.46 | 359,164 | +0.99(+2.00%) |
Nov 13, 2019 | 49.13 | 49.64 | 48.66 | 49.47 | 265,940 | -0.01(-0.02%) |
Nov 12, 2019 | 48.50 | 49.66 | 48.35 | 49.48 | 380,507 | +0.99(+2.04%) |
Nov 11, 2019 | 47.69 | 48.55 | 47.39 | 48.49 | 295,997 | +0.49(+1.02%) |
Nov 08, 2019 | 47.74 | 48.27 | 47.35 | 48.00 | 298,800 | -0.04(-0.08%) |
Nov 07, 2019 | 48.25 | 48.84 | 47.68 | 48.04 | 412,286 | -0.20(-0.41%) |
Nov 06, 2019 | 48.92 | 49.00 | 47.93 | 48.24 | 375,075 | -0.79(-1.61%) |
Nov 05, 2019 | 49.25 | 49.76 | 48.74 | 49.03 | 445,526 | +0.03(+0.06%) |
Nov 04, 2019 | 51.05 | 51.24 | 48.99 | 49.00 | 762,556 | -1.50(-2.97%) |
Nov 01, 2019 | 51.40 | 51.47 | 49.53 | 50.50 | 611,800 | +0.35(+0.70%) |
Oct 31, 2019 | 52.07 | 52.48 | 48.50 | 50.15 | 1,105,395 | -3.79(-7.03%) |
Oct 30, 2019 | 53.58 | 54.02 | 52.73 | 53.94 | 582,609 | +0.43(+0.80%) |
Oct 29, 2019 | 53.48 | 53.82 | 52.60 | 53.51 | 612,357 | -0.16(-0.30%) |
Oct 28, 2019 | 53.59 | 54.12 | 52.81 | 53.67 | 353,221 | +0.44(+0.83%) |
Oct 25, 2019 | 53.58 | 53.92 | 53.15 | 53.23 | 327,700 | -0.54(-1.00%) |
Oct 24, 2019 | 53.86 | 54.10 | 53.53 | 53.77 | 208,078 | -0.08(-0.15%) |
Oct 23, 2019 | 54.43 | 54.80 | 53.79 | 53.85 | 351,527 | -0.62(-1.14%) |
Oct 22, 2019 | 54.30 | 55.10 | 54.15 | 54.47 | 421,162 | +0.09(+0.17%) |
Oct 21, 2019 | 55.42 | 55.55 | 54.35 | 54.38 | 292,085 | -0.65(-1.18%) |
Oct 18, 2019 | 55.03 | 55.68 | 54.62 | 55.03 | 267,200 | -0.34(-0.61%) |
Oct 17, 2019 | 55.32 | 55.73 | 54.55 | 55.37 | 339,665 | +0.08(+0.14%) |
Oct 16, 2019 | 54.69 | 55.90 | 54.58 | 55.29 | 273,739 | +0.46(+0.84%) |
Oct 15, 2019 | 54.20 | 55.16 | 54.20 | 54.83 | 366,464 | +0.90(+1.67%) |
Oct 14, 2019 | 53.92 | 54.44 | 53.55 | 53.93 | 203,893 | -0.01(-0.02%) |
Oct 11, 2019 | 53.50 | 54.84 | 53.23 | 53.94 | 414,200 | +1.23(+2.33%) |
Oct 10, 2019 | 52.15 | 53.00 | 52.15 | 52.71 | 299,414 | +0.42(+0.80%) |
Oct 09, 2019 | 51.67 | 52.50 | 51.12 | 52.29 | 232,683 | +1.07(+2.09%) |
Oct 08, 2019 | 52.28 | 52.28 | 50.90 | 51.22 | 627,723 | -1.53(-2.90%) |
Oct 07, 2019 | 52.59 | 53.54 | 52.14 | 52.75 | 463,245 | -0.11(-0.21%) |
Oct 04, 2019 | 51.50 | 52.90 | 51.31 | 52.86 | 395,100 | +1.36(+2.64%) |
Oct 03, 2019 | 51.10 | 51.84 | 50.55 | 51.50 | 293,693 | +0.40(+0.78%) |
Oct 02, 2019 | 51.45 | 51.59 | 50.52 | 51.10 | 456,753 | -0.82(-1.58%) |
Oct 01, 2019 | 53.22 | 53.69 | 51.82 | 51.92 | 344,764 | -1.29(-2.42%) |
Sep 30, 2019 | 53.26 | 53.82 | 52.88 | 53.21 | 415,318 | +0.22(+0.42%) |
Sep 27, 2019 | 54.11 | 54.12 | 52.59 | 52.99 | 360,000 | -1.00(-1.85%) |
Sep 26, 2019 | 54.82 | 54.91 | 53.66 | 53.99 | 277,853 | -0.76(-1.39%) |
Sep 25, 2019 | 54.67 | 54.92 | 53.77 | 54.75 | 365,479 | +0.36(+0.66%) |
Sep 24, 2019 | 55.20 | 55.35 | 53.88 | 54.39 | 364,899 | -0.55(-1.00%) |
Sep 23, 2019 | 55.05 | 55.22 | 54.66 | 54.94 | 356,351 | +0.02(+0.04%) |
Sep 20, 2019 | 55.03 | 55.55 | 54.46 | 54.92 | 970,900 | -0.18(-0.33%) |
Sep 19, 2019 | 54.64 | 55.67 | 54.62 | 55.10 | 355,939 | +0.06(+0.11%) |
Sep 18, 2019 | 54.57 | 55.48 | 54.35 | 55.04 | 327,205 | +0.42(+0.77%) |
Sep 17, 2019 | 55.00 | 55.52 | 53.50 | 54.62 | 483,213 | -0.77(-1.39%) |
Sep 16, 2019 | 54.13 | 55.69 | 53.73 | 55.39 | 378,025 | +0.72(+1.32%) |
Sep 13, 2019 | 54.75 | 54.94 | 54.03 | 54.67 | 347,200 | +0.32(+0.59%) |
Sep 12, 2019 | 54.65 | 54.73 | 54.00 | 54.35 | 400,160 | -0.13(-0.24%) |
Sep 11, 2019 | 52.33 | 54.50 | 51.62 | 54.48 | 480,915 | +2.54(+4.89%) |
Sep 10, 2019 | 52.14 | 52.22 | 50.82 | 51.94 | 353,218 | -0.30(-0.57%) |
Sep 09, 2019 | 53.31 | 53.31 | 51.57 | 52.24 | 451,248 | -0.85(-1.60%) |
Sep 06, 2019 | 52.67 | 53.96 | 52.59 | 53.09 | 420,500 | +0.18(+0.34%) |
Sep 05, 2019 | 52.85 | 53.19 | 52.40 | 52.91 | 494,887 | +0.40(+0.76%) |
Sep 04, 2019 | 52.96 | 53.04 | 52.27 | 52.51 | 513,778 | +0.18(+0.34%) |