Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 56.43 | 56.43 | 56.22 | 56.27 | 74,007 | -0.14(-0.25%) |
Nov 27, 2019 | 56.49 | 56.49 | 56.22 | 56.42 | 212,598 | +0.11(+0.20%) |
Nov 26, 2019 | 56.07 | 56.31 | 56.00 | 56.30 | 227,464 | +0.31(+0.56%) |
Nov 25, 2019 | 55.91 | 55.99 | 55.88 | 55.99 | 254,861 | +0.37(+0.66%) |
Nov 22, 2019 | 55.74 | 55.74 | 55.42 | 55.62 | 264,900 | +0.02(+0.03%) |
Nov 21, 2019 | 55.73 | 55.74 | 55.39 | 55.60 | 276,351 | -0.08(-0.14%) |
Nov 20, 2019 | 55.96 | 56.01 | 55.42 | 55.68 | 416,846 | -0.28(-0.51%) |
Nov 19, 2019 | 55.96 | 56.02 | 55.75 | 55.96 | 300,127 | +0.24(+0.42%) |
Nov 18, 2019 | 55.66 | 55.74 | 55.61 | 55.73 | 264,409 | +0.02(+0.03%) |
Nov 15, 2019 | 55.66 | 55.71 | 55.39 | 55.71 | 260,454 | +0.37(+0.67%) |
Nov 14, 2019 | 55.14 | 55.35 | 55.02 | 55.34 | 310,443 | +0.23(+0.41%) |
Nov 13, 2019 | 54.95 | 55.21 | 54.80 | 55.11 | 364,972 | +0.14(+0.26%) |
Nov 12, 2019 | 54.98 | 55.16 | 54.88 | 54.97 | 196,598 | +0.14(+0.26%) |
Nov 11, 2019 | 54.83 | 54.89 | 54.74 | 54.83 | 169,141 | -0.11(-0.21%) |
Nov 08, 2019 | 54.86 | 54.96 | 54.74 | 54.94 | 245,949 | +0.19(+0.35%) |
Nov 07, 2019 | 54.85 | 54.89 | 54.68 | 54.75 | 250,343 | +0.21(+0.38%) |
Nov 06, 2019 | 54.41 | 54.57 | 54.27 | 54.55 | 360,095 | +0.26(+0.49%) |
Nov 05, 2019 | 54.55 | 54.55 | 54.20 | 54.28 | 225,166 | -0.16(-0.29%) |
Nov 04, 2019 | 54.81 | 54.81 | 54.37 | 54.44 | 257,007 | -0.06(-0.10%) |
Nov 01, 2019 | 54.66 | 54.67 | 54.42 | 54.50 | 251,878 | +0.23(+0.42%) |
Oct 31, 2019 | 54.51 | 54.51 | 54.05 | 54.27 | 266,201 | -0.26(-0.49%) |
Oct 30, 2019 | 54.32 | 54.54 | 54.10 | 54.54 | 312,562 | +0.28(+0.52%) |
Oct 29, 2019 | 53.97 | 54.46 | 53.94 | 54.25 | 281,515 | +0.29(+0.54%) |
Oct 28, 2019 | 53.96 | 54.04 | 53.83 | 53.96 | 480,129 | +0.25(+0.47%) |
Oct 25, 2019 | 53.62 | 53.85 | 53.56 | 53.70 | 318,262 | +0.09(+0.16%) |
Oct 24, 2019 | 53.65 | 53.66 | 53.41 | 53.62 | 214,331 | +0.00(+0.00%) |
Oct 23, 2019 | 53.61 | 53.63 | 53.45 | 53.62 | 246,174 | +0.04(+0.07%) |
Oct 22, 2019 | 54.02 | 54.02 | 53.53 | 53.58 | 487,511 | -0.31(-0.58%) |
Oct 21, 2019 | 54.07 | 54.07 | 53.75 | 53.89 | 272,648 | +0.09(+0.18%) |
Oct 18, 2019 | 53.89 | 53.89 | 53.59 | 53.80 | 215,668 | -0.13(-0.25%) |
Oct 17, 2019 | 54.03 | 54.11 | 53.87 | 53.93 | 452,568 | +0.21(+0.39%) |
Oct 16, 2019 | 53.74 | 53.76 | 53.52 | 53.72 | 357,447 | -0.11(-0.21%) |
Oct 15, 2019 | 53.71 | 54.01 | 53.58 | 53.84 | 323,067 | +0.44(+0.83%) |
Oct 14, 2019 | 53.52 | 53.54 | 53.35 | 53.39 | 266,988 | -0.11(-0.21%) |
Oct 11, 2019 | 53.49 | 54.00 | 53.44 | 53.51 | 368,553 | +0.70(+1.32%) |
Oct 10, 2019 | 52.49 | 53.00 | 52.49 | 52.81 | 378,473 | +0.29(+0.56%) |
Oct 09, 2019 | 52.37 | 52.68 | 52.25 | 52.51 | 339,312 | +0.51(+0.98%) |
Oct 08, 2019 | 52.57 | 52.57 | 51.98 | 52.00 | 434,904 | -0.82(-1.56%) |
Oct 07, 2019 | 52.99 | 53.23 | 52.79 | 52.83 | 201,056 | -0.27(-0.52%) |
Oct 04, 2019 | 52.45 | 53.10 | 52.45 | 53.10 | 226,256 | +0.78(+1.50%) |
Oct 03, 2019 | 51.88 | 52.32 | 51.38 | 52.32 | 529,457 | +0.42(+0.80%) |
Oct 02, 2019 | 52.58 | 52.58 | 51.63 | 51.90 | 1,159,474 | -1.01(-1.91%) |
Oct 01, 2019 | 53.81 | 53.84 | 52.86 | 52.91 | 534,009 | -0.72(-1.34%) |
Sep 30, 2019 | 53.46 | 53.79 | 53.41 | 53.63 | 294,597 | +0.27(+0.51%) |
Sep 27, 2019 | 53.92 | 53.92 | 53.01 | 53.35 | 277,394 | -0.32(-0.60%) |
Sep 26, 2019 | 53.82 | 53.84 | 53.38 | 53.68 | 277,136 | +0.00(+0.00%) |
Sep 25, 2019 | 53.54 | 53.76 | 53.25 | 53.68 | 281,590 | +0.12(+0.23%) |
Sep 24, 2019 | 54.16 | 54.21 | 53.34 | 53.55 | 290,413 | -0.29(-0.54%) |
Sep 23, 2019 | 53.79 | 53.95 | 53.67 | 53.84 | 287,859 | -0.03(-0.05%) |
Sep 20, 2019 | 54.27 | 54.32 | 53.77 | 53.87 | 163,709 | -0.25(-0.47%) |
Sep 19, 2019 | 54.11 | 54.37 | 54.06 | 54.13 | 200,204 | +0.07(+0.12%) |
Sep 18, 2019 | 54.00 | 54.07 | 53.52 | 54.06 | 263,069 | +0.03(+0.05%) |
Sep 17, 2019 | 53.83 | 54.03 | 53.77 | 54.03 | 299,892 | +0.24(+0.45%) |
Sep 16, 2019 | 53.83 | 53.95 | 53.70 | 53.79 | 304,047 | -0.31(-0.57%) |
Sep 13, 2019 | 54.27 | 54.32 | 54.00 | 54.10 | 186,246 | -0.08(-0.14%) |
Sep 12, 2019 | 54.24 | 54.39 | 54.06 | 54.17 | 293,898 | +0.17(+0.31%) |
Sep 11, 2019 | 53.81 | 54.00 | 53.58 | 54.00 | 466,623 | +0.24(+0.45%) |
Sep 10, 2019 | 53.97 | 53.97 | 53.29 | 53.76 | 257,582 | -0.36(-0.66%) |
Sep 09, 2019 | 54.46 | 54.46 | 53.92 | 54.12 | 150,698 | -0.24(-0.43%) |
Sep 06, 2019 | 54.38 | 54.51 | 54.26 | 54.35 | 151,910 | +0.13(+0.24%) |
Sep 05, 2019 | 54.07 | 54.36 | 54.02 | 54.22 | 248,925 | +0.69(+1.28%) |
Sep 04, 2019 | 53.38 | 53.53 | 53.25 | 53.53 | 249,978 | +0.45(+0.85%) |